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
Sep 11, 2025 828 831 818 829 0 0.00% 96,601
Sep 10, 2025 831 837 827 829 -2 -0.24% 125,701
Sep 9, 2025 826 835 817 831 +10 +1.22% 213,602
Sep 8, 2025 797 821 796 821 +29 +3.66% 225,602
Sep 5, 2025 791 796 786 792 +9 +1.15% 75,301
Sep 4, 2025 784 784 778 783 -2 -0.25% 69,301
Sep 3, 2025 788 790 783 785 +3 +0.38% 69,301
Sep 2, 2025 789 793 782 782 +2 +0.26% 66,601
Sep 1, 2025 790 796 780 780 -7 -0.89% 69,001
Aug 29, 2025 782 788 778 787 +9 +1.16% 95,101
Aug 28, 2025 780 783 774 778 +6 +0.78% 87,001
Aug 27, 2025 777 780 769 772 -5 -0.64% 72,301
Aug 26, 2025 783 789 776 777 -4 -0.51% 97,501
Aug 25, 2025 780 782 773 781 +2 +0.26% 90,601
Aug 22, 2025 778 781 746 779 +11 +1.43% 175,202
Aug 21, 2025 774 774 763 768 -4 -0.52% 51,601
Aug 20, 2025 774 779 769 772 -8 -1.03% 70,501
Aug 19, 2025 775 781 768 780 +5 +0.65% 67,501
Aug 18, 2025 776 781 773 775 +3 +0.39% 81,901
Aug 15, 2025 772 777 769 772 +2 +0.26% 72,001