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
Oct 14, 2025 826 844 825 834 +16 +1.96% 283,503
Oct 10, 2025 829 836 814 818 -22 -2.62% 120,301
Oct 9, 2025 836 842 830 840 +8 +0.96% 89,701
Oct 8, 2025 832 844 829 832 0 0.00% 122,401
Oct 7, 2025 824 832 817 832 +8 +0.97% 104,401
Oct 6, 2025 825 830 816 824 +15 +1.85% 153,602
Oct 3, 2025 799 818 790 809 +20 +2.53% 118,501
Oct 2, 2025 789 801 789 789 +4 +0.51% 100,801
Oct 1, 2025 836 836 785 785 -51 -6.10% 158,102
Sep 30, 2025 841 841 833 836 +1 +0.12% 65,101
Sep 29, 2025 841 844 831 835 -18 -2.11% 102,001
Sep 26, 2025 844 853 844 853 +8 +0.95% 116,701
Sep 25, 2025 849 849 842 845 0 0.00% 137,701
Sep 24, 2025 846 848 840 845 +2 +0.24% 80,401
Sep 22, 2025 840 846 833 843 +11 +1.32% 80,701
Sep 19, 2025 833 841 831 832 +3 +0.36% 74,401
Sep 18, 2025 824 832 817 829 +6 +0.73% 71,101
Sep 17, 2025 830 833 823 823 -7 -0.84% 62,401
Sep 16, 2025 825 837 820 830 -5 -0.60% 95,401
Sep 12, 2025 835 838 826 835 +6 +0.72% 111,001