Quick Co., Ltd. 4318
TSE · Japan · Commercial Services
¥836.00-10.00 (-1.18%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥836.00 | -1.18% | ¥846.00 | ¥846.00 | ¥829.00 | 91.50K |
| 2026-10-01 | ¥846.00 | +0.48% | ¥835.00 | ¥848.00 | ¥835.00 | 69.70K |
| 2026-09-30 | ¥842.00 | +0.48% | ¥846.00 | ¥846.00 | ¥831.00 | 67.30K |
| 2026-09-29 | ¥838.00 | -3.23% | ¥843.00 | ¥846.00 | ¥833.00 | 99.40K |
| 2026-09-28 | ¥866.00 | +0.35% | ¥868.00 | ¥869.00 | ¥861.00 | 104.60K |
| 2026-09-25 | ¥863.00 | +0.82% | ¥857.00 | ¥868.00 | ¥856.00 | 115.30K |
| 2026-09-24 | ¥856.00 | -1.15% | ¥863.00 | ¥866.00 | ¥856.00 | 86.80K |
| 2026-09-18 | ¥866.00 | +0.70% | ¥859.00 | ¥870.00 | ¥856.00 | 86.80K |
| 2026-09-17 | ¥860.00 | +1.42% | ¥852.00 | ¥860.00 | ¥843.00 | 163.00K |
| 2026-09-16 | ¥848.00 | 0.00% | ¥850.00 | ¥855.00 | ¥847.00 | 68.00K |
| 2026-09-15 | ¥848.00 | +0.59% | ¥843.00 | ¥857.00 | ¥843.00 | 62.60K |
| 2026-09-14 | ¥843.00 | +2.68% | ¥819.00 | ¥843.00 | ¥816.00 | 68.60K |
| 2026-09-11 | ¥821.00 | +0.49% | ¥814.00 | ¥822.00 | ¥810.00 | 118.70K |
| 2026-09-10 | ¥817.00 | +0.99% | ¥809.00 | ¥817.00 | ¥806.00 | 57.90K |
| 2026-09-09 | ¥809.00 | -0.98% | ¥817.00 | ¥817.00 | ¥805.00 | 84.70K |
| 2026-09-08 | ¥817.00 | -0.85% | ¥819.00 | ¥821.00 | ¥810.00 | 237.00K |
| 2026-09-07 | ¥824.00 | -2.72% | ¥847.00 | ¥847.00 | ¥821.00 | 134.30K |
| 2026-09-04 | ¥847.00 | +0.59% | ¥843.00 | ¥848.00 | ¥841.00 | 88.30K |
| 2026-09-03 | ¥842.00 | 0.00% | ¥842.00 | ¥848.00 | ¥839.00 | 54.60K |
| 2026-09-02 | ¥842.00 | -2.55% | ¥852.00 | ¥856.00 | ¥842.00 | 84.20K |
| 2026-09-01 | ¥864.00 | -0.12% | ¥857.00 | ¥869.00 | ¥857.00 | 127.60K |
| 2026-08-31 | ¥865.00 | -0.92% | ¥858.00 | ¥867.00 | ¥854.00 | 75.20K |
| 2026-08-28 | ¥873.00 | +1.16% | ¥870.00 | ¥875.00 | ¥862.00 | 116.20K |
| 2026-08-27 | ¥863.00 | 0.00% | ¥860.00 | ¥871.00 | ¥855.00 | 108.60K |
| 2026-08-26 | ¥863.00 | +0.35% | ¥859.00 | ¥868.00 | ¥858.00 | 93.40K |
| 2026-08-25 | ¥860.00 | +0.35% | ¥861.00 | ¥862.00 | ¥854.00 | 123.60K |
| 2026-08-24 | ¥857.00 | +0.12% | ¥856.00 | ¥862.00 | ¥853.00 | 125.10K |
| 2026-08-21 | ¥856.00 | +0.47% | ¥846.00 | ¥856.00 | ¥840.00 | 95.40K |
| 2026-08-20 | ¥852.00 | +3.27% | ¥830.00 | ¥855.00 | ¥830.00 | 210.00K |
| 2026-08-19 | ¥825.00 | +0.49% | ¥828.00 | ¥832.00 | ¥819.00 | 82.70K |
| 2026-08-18 | ¥821.00 | +0.74% | ¥823.00 | ¥828.00 | ¥816.00 | 125.80K |
| 2026-08-17 | ¥815.00 | -2.04% | ¥820.00 | ¥828.00 | ¥806.00 | 93.60K |
| 2026-08-14 | ¥832.00 | +2.84% | ¥803.00 | ¥832.00 | ¥802.00 | 144.30K |
| 2026-08-13 | ¥809.00 | -0.25% | ¥804.00 | ¥809.00 | ¥802.00 | 97.60K |
| 2026-08-12 | ¥811.00 | +2.01% | ¥797.00 | ¥811.00 | ¥796.00 | 117.70K |
| 2026-08-10 | ¥795.00 | +1.66% | ¥786.00 | ¥799.00 | ¥782.00 | 109.50K |
| 2026-08-07 | ¥782.00 | +0.90% | ¥772.00 | ¥784.00 | ¥772.00 | 65.50K |
| 2026-08-06 | ¥775.00 | +1.17% | ¥771.00 | ¥778.00 | ¥766.00 | 69.40K |
| 2026-08-05 | ¥766.00 | -0.78% | ¥768.00 | ¥777.00 | ¥762.00 | 69.10K |
| 2026-08-04 | ¥772.00 | -0.26% | ¥773.00 | ¥777.00 | ¥764.00 | 126.50K |
| 2026-08-03 | ¥774.00 | -0.39% | ¥785.00 | ¥796.00 | ¥771.00 | 254.40K |
| 2026-07-31 | ¥777.00 | -3.60% | ¥794.00 | ¥797.00 | ¥772.00 | 183.20K |
| 2026-07-30 | ¥806.00 | +1.00% | ¥802.00 | ¥806.00 | ¥791.00 | 192.30K |
| 2026-07-29 | ¥798.00 | +1.01% | ¥796.00 | ¥802.00 | ¥786.00 | 138.70K |
| 2026-07-28 | ¥790.00 | +0.13% | ¥790.00 | ¥792.00 | ¥784.00 | 67.90K |
| 2026-07-27 | ¥789.00 | +1.54% | ¥783.00 | ¥789.00 | ¥777.00 | 94.70K |
| 2026-07-24 | ¥777.00 | -0.13% | ¥767.00 | ¥777.00 | ¥767.00 | 76.40K |
| 2026-07-23 | ¥778.00 | +0.39% | ¥777.00 | ¥778.00 | ¥771.00 | 78.90K |
| 2026-07-22 | ¥775.00 | -0.26% | ¥769.00 | ¥778.00 | ¥764.00 | 126.40K |
| 2026-07-21 | ¥777.00 | +0.65% | ¥771.00 | ¥781.00 | ¥769.00 | 153.80K |
| 2026-07-17 | ¥772.00 | +0.92% | ¥767.00 | ¥773.00 | ¥764.00 | 167.50K |
| 2026-07-16 | ¥765.00 | -1.42% | ¥775.00 | ¥782.00 | ¥760.00 | 149.50K |
| 2026-07-15 | ¥776.00 | +0.78% | ¥766.00 | ¥776.00 | ¥766.00 | 160.50K |
| 2026-07-14 | ¥770.00 | +1.05% | ¥769.00 | ¥780.00 | ¥766.00 | 154.60K |
| 2026-07-13 | ¥762.00 | +0.13% | ¥764.00 | ¥770.00 | ¥760.00 | 96.00K |
| 2026-07-10 | ¥761.00 | -0.26% | ¥760.00 | ¥766.00 | ¥758.00 | 101.30K |
| 2026-07-09 | ¥763.00 | -0.65% | ¥767.00 | ¥769.00 | ¥758.00 | 110.30K |
| 2026-07-08 | ¥768.00 | +1.19% | ¥763.00 | ¥775.00 | ¥761.00 | 163.80K |
| 2026-07-07 | ¥759.00 | +1.61% | ¥750.00 | ¥763.00 | ¥750.00 | 104.30K |
| 2026-07-06 | ¥747.00 | +0.95% | ¥740.00 | ¥753.00 | ¥738.00 | 133.00K |
| 2026-07-03 | ¥740.00 | +0.68% | ¥741.00 | ¥745.00 | ¥736.00 | 136.30K |
| 2026-07-02 | ¥735.00 | +0.96% | ¥732.00 | ¥742.00 | ¥731.00 | 100.40K |
| 2026-07-01 | ¥728.00 | +1.25% | ¥716.00 | ¥728.00 | ¥716.00 | 112.80K |
| 2026-06-30 | ¥719.00 | -0.42% | ¥718.00 | ¥723.00 | ¥711.00 | 154.30K |
| 2026-06-29 | ¥722.00 | +2.12% | ¥715.00 | ¥724.00 | ¥713.00 | 180.60K |
| 2026-06-26 | ¥707.00 | +0.57% | ¥701.00 | ¥708.00 | ¥695.00 | 107.30K |
| 2026-06-25 | ¥703.00 | -0.28% | ¥716.00 | ¥716.00 | ¥700.00 | 158.50K |
| 2026-06-24 | ¥705.00 | +0.14% | ¥704.00 | ¥713.00 | ¥703.00 | 126.80K |
| 2026-06-23 | ¥704.00 | -1.12% | ¥710.00 | ¥710.00 | ¥702.00 | 144.20K |
| 2026-06-22 | ¥712.00 | -0.97% | ¥719.00 | ¥719.00 | ¥707.00 | 113.70K |
| 2026-06-19 | ¥719.00 | -1.10% | ¥720.00 | ¥723.00 | ¥713.00 | 110.40K |
| 2026-06-18 | ¥727.00 | +2.25% | ¥719.00 | ¥730.00 | ¥718.00 | 162.50K |
| 2026-06-17 | ¥711.00 | -0.70% | ¥717.00 | ¥725.00 | ¥711.00 | 123.70K |
| 2026-06-16 | ¥716.00 | -1.24% | ¥719.00 | ¥720.00 | ¥710.00 | 173.40K |
| 2026-06-15 | ¥725.00 | -0.55% | ¥729.00 | ¥735.00 | ¥721.00 | 189.10K |
| 2026-06-12 | ¥729.00 | +0.28% | ¥727.00 | ¥733.00 | ¥722.00 | 169.50K |
| 2026-06-11 | ¥727.00 | +0.83% | ¥721.00 | ¥732.00 | ¥713.00 | 172.50K |
| 2026-06-10 | ¥721.00 | +0.28% | ¥720.00 | ¥730.00 | ¥717.00 | 133.20K |
| 2026-06-09 | ¥719.00 | 0.00% | ¥727.00 | ¥731.00 | ¥718.00 | 138.10K |
| 2026-06-08 | ¥719.00 | -1.10% | ¥721.00 | ¥727.00 | ¥717.00 | 136.60K |
| 2026-06-05 | ¥727.00 | +2.39% | ¥714.00 | ¥732.00 | ¥712.00 | 129.00K |
| 2026-06-04 | ¥710.00 | -2.74% | ¥720.00 | ¥722.00 | ¥710.00 | 150.60K |
| 2026-06-03 | ¥730.00 | -0.54% | ¥729.00 | ¥730.00 | ¥718.00 | 113.30K |
| 2026-06-02 | ¥734.00 | +0.69% | ¥725.00 | ¥735.00 | ¥717.00 | 134.50K |
| 2026-06-01 | ¥729.00 | -2.93% | ¥746.00 | ¥746.00 | ¥724.00 | 189.10K |
| 2026-05-29 | ¥751.00 | +1.62% | ¥750.00 | ¥777.00 | ¥750.00 | 411.40K |
| 2026-05-28 | ¥739.00 | 0.00% | ¥738.00 | ¥740.00 | ¥732.00 | 119.70K |
| 2026-05-27 | ¥739.00 | +0.27% | ¥737.00 | ¥739.00 | ¥731.00 | 111.30K |
| 2026-05-26 | ¥737.00 | 0.00% | ¥742.00 | ¥746.00 | ¥735.00 | 129.50K |
| 2026-05-25 | ¥737.00 | -0.14% | ¥745.00 | ¥745.00 | ¥729.00 | 145.80K |