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
Aug 14, 2025 766 774 764 770 0 0.00% 90,601
Aug 13, 2025 772 776 766 770 0 0.00% 82,801
Aug 12, 2025 764 772 751 770 +6 +0.79% 112,801
Aug 8, 2025 755 764 752 764 +12 +1.60% 77,101
Aug 7, 2025 743 755 743 752 +9 +1.21% 85,501
Aug 6, 2025 739 749 739 743 +4 +0.54% 58,501
Aug 5, 2025 752 752 739 739 -5 -0.67% 77,101
Aug 4, 2025 751 760 737 744 -16 -2.11% 144,001
Aug 1, 2025 779 779 756 760 -20 -2.56% 168,002
Jul 31, 2025 770 782 770 780 +17 +2.23% 110,101
Jul 30, 2025 768 779 763 763 -12 -1.55% 69,001
Jul 29, 2025 764 776 763 775 +3 +0.39% 51,601
Jul 28, 2025 775 775 768 772 -1 -0.13% 41,700
Jul 25, 2025 772 773 761 773 +4 +0.52% 52,501
Jul 24, 2025 759 772 759 769 +11 +1.45% 76,501
Jul 23, 2025 752 759 744 758 +15 +2.02% 96,301
Jul 22, 2025 745 755 742 743 -5 -0.67% 29,400
Jul 18, 2025 751 755 746 748 -4 -0.53% 36,000
Jul 17, 2025 743 755 742 752 +6 +0.80% 52,801
Jul 16, 2025 758 763 746 746 -12 -1.58% 75,601