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
Jul 22, 2024 748 750 741 742 -3 -0.40% 60,601
Jul 19, 2024 745 755 741 745 +4 +0.54% 110,101
Jul 18, 2024 746 750 740 741 -9 -1.20% 44,100
Jul 17, 2024 754 754 746 750 +1 +0.13% 51,301
Jul 16, 2024 749 757 748 749 +1 +0.13% 126,301
Jul 12, 2024 732 748 732 748 +16 +2.19% 114,301
Jul 11, 2024 735 735 726 732 +6 +0.83% 72,901
Jul 10, 2024 724 730 720 726 -2 -0.27% 88,201
Jul 9, 2024 736 736 725 728 -2 -0.27% 63,001
Jul 8, 2024 738 738 728 730 -6 -0.82% 69,301
Jul 5, 2024 736 739 735 736 -5 -0.67% 64,801
Jul 4, 2024 741 742 738 741 0 0.00% 44,100
Jul 3, 2024 741 742 737 741 +2 +0.27% 45,000
Jul 2, 2024 743 743 734 739 -2 -0.27% 74,401
Jul 1, 2024 742 745 736 741 +2 +0.27% 70,501
Jun 28, 2024 742 742 733 739 +2 +0.27% 57,901
Jun 27, 2024 735 739 733 737 +6 +0.82% 85,201
Jun 26, 2024 725 734 721 731 +7 +0.97% 110,101
Jun 25, 2024 718 724 718 724 ー% 141,301