kabutan

QUICK CO.,LTD.(4318) Historical

4318
TSE Prime
QUICK CO.,LTD.
867
JPY
-7
(-0.80%)
Jan 29, 3:30 pm JST
5.66
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
868.1
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
954 JPY
52 Week Low Apr 7, 2025
554 JPY
Yearly High Jan 19, 2026
954 JPY
Yearly Low Apr 7, 2025
554 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 874 884 858 867 -7 -0.80% 98,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 890 890 874 874 -18 -2.02% 85,800
Jan 27, 2026 896 896 883 892 -5 -0.56% 133,100
Jan 26, 2026 911 911 891 897 -21 -2.29% 125,600
Jan 23, 2026 925 929 915 918 -1 -0.11% 80,100
Jan 22, 2026 901 922 898 919 +18 +2.00% 93,800
Jan 21, 2026 910 920 898 901 -20 -2.17% 99,100
Jan 20, 2026 933 933 918 921 -20 -2.13% 161,000
Jan 19, 2026 937 954 933 941 -5 -0.53% 81,100
Jan 16, 2026 935 947 933 946 +7 +0.75% 107,200
Jan 15, 2026 930 947 930 939 +3 +0.32% 86,600
Jan 14, 2026 938 947 934 936 +3 +0.32% 83,900
Jan 13, 2026 940 940 928 933 +3 +0.32% 78,900
Jan 9, 2026 926 935 926 930 +7 +0.76% 71,300
Jan 8, 2026 917 929 912 923 -4 -0.43% 156,300
Jan 7, 2026 938 945 923 927 -17 -1.80% 160,100
Jan 6, 2026 935 946 934 944 +14 +1.51% 102,300
Jan 5, 2026 912 932 911 930 +12 +1.31% 110,700
Dec 30, 2025 930 932 917 918 -26 -2.75% 128,100
Dec 29, 2025 918 944 908 944 +33 +3.62% 107,800
Dec 26, 2025 909 913 904 911 +2 +0.22% 58,500