kabutan

QUICK CO.,LTD.(4318) Historical

4318
TSE Prime
QUICK CO.,LTD.
874
JPY
+12
(+1.39%)
Dec 12, 3:30 pm JST
5.61
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
870.5
Dec 12, 9:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 8, 2025
902 JPY
52 Week Low Apr 7, 2025
554 JPY
Yearly High Dec 8, 2025
902 JPY
Yearly Low Apr 7, 2025
554 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 874 887 865 874 +12 +1.39% 219,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 872 878 862 862 -6 -0.69% 67,900
Dec 10, 2025 865 874 855 868 +1 +0.12% 115,700
Dec 9, 2025 894 898 865 867 -27 -3.02% 126,800
Dec 8, 2025 853 902 853 894 +47 +5.55% 409,700
Dec 5, 2025 856 859 847 847 -16 -1.85% 132,300
Dec 4, 2025 848 863 847 863 +15 +1.77% 100,300
Dec 3, 2025 852 858 846 848 -4 -0.47% 116,100
Dec 2, 2025 846 860 843 852 +3 +0.35% 138,900
Dec 1, 2025 852 859 844 849 +1 +0.12% 135,200
Nov 28, 2025 840 850 831 848 +4 +0.47% 105,500
Nov 27, 2025 830 845 829 844 +20 +2.43% 99,000
Nov 26, 2025 824 831 820 824 0 0.00% 149,101
Nov 25, 2025 823 828 816 824 +8 +0.98% 124,201
Nov 21, 2025 816 825 805 816 0 0.00% 252,003
Nov 20, 2025 823 827 812 816 -8 -0.97% 132,901
Nov 19, 2025 816 826 805 824 +18 +2.23% 170,402
Nov 18, 2025 815 819 802 806 -9 -1.10% 70,201
Nov 17, 2025 821 821 811 815 -4 -0.49% 101,401
Nov 14, 2025 822 826 817 819 -6 -0.73% 76,201
Nov 13, 2025 819 836 819 825 +11 +1.35% 97,201