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
Nov 12, 2025 796 817 795 814 +22 +2.78% 130,801
Nov 11, 2025 801 801 784 792 -2 -0.25% 69,901
Nov 10, 2025 789 802 789 794 +5 +0.63% 78,601
Nov 7, 2025 775 789 772 789 +17 +2.20% 86,401
Nov 6, 2025 770 778 766 772 +6 +0.78% 85,501
Nov 5, 2025 766 773 758 766 0 0.00% 159,902
Nov 4, 2025 786 799 763 766 -18 -2.30% 187,502
Oct 31, 2025 806 806 775 784 -16 -2.00% 185,702
Oct 30, 2025 796 807 796 800 +9 +1.14% 720,607
Oct 29, 2025 815 821 790 791 -19 -2.35% 138,601
Oct 28, 2025 841 841 810 810 -34 -4.03% 141,901
Oct 27, 2025 839 846 839 844 +14 +1.69% 109,201
Oct 24, 2025 833 839 829 830 +1 +0.12% 60,601
Oct 23, 2025 822 832 822 829 +7 +0.85% 81,001
Oct 22, 2025 828 834 821 822 +6 +0.74% 138,601
Oct 21, 2025 832 837 816 816 -16 -1.92% 136,201
Oct 20, 2025 839 847 826 832 +3 +0.36% 171,002
Oct 17, 2025 837 843 824 829 -6 -0.72% 90,901
Oct 16, 2025 830 837 828 835 +5 +0.60% 126,301
Oct 15, 2025 837 849 829 830 -4 -0.48% 159,902