QUICK CO.,LTD.(4318) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	853	902	853	874	+27	+3.19%	1,158,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 5, 2025	847	-0.12%	852	622,800	32,500	176,600	5.43
Nov 28, 2025	848	+3.92%	832	477,803	45,000	174,300	3.87
Nov 21, 2025	816	-0.37%	815	726,907	4,200	61,500	14.64
Nov 14, 2025	819	+3.80%	810	452,705	26,200	61,000	2.33
Nov 7, 2025	789	+0.64%	773	519,305	26,900	64,800	2.41
Oct 31, 2025	784	-5.54%	804	1,296,013	25,200	59,100	2.35
Oct 24, 2025	830	+0.12%	828	587,406	23,700	50,400	2.13
Oct 17, 2025	829	+1.34%	835	660,607	24,200	48,500	2.00
Oct 10, 2025	818	+1.11%	829	590,406	20,000	49,500	2.48
Oct 3, 2025	809	-5.16%	812	544,505	18,800	51,400	2.73
Sep 26, 2025	853	+2.52%	846	415,504	19,900	47,800	2.40
Sep 19, 2025	832	-0.36%	830	303,303	13,400	50,700	3.78
Sep 12, 2025	835	+5.43%	825	772,508	12,900	49,900	3.87
Sep 5, 2025	792	+0.64%	786	349,503	6,200	49,100	7.92
Aug 29, 2025	787	+1.03%	780	442,504	7,100	49,000	6.90
Aug 22, 2025	779	+0.91%	772	446,704	7,100	54,900	7.73
Aug 15, 2025	772	+1.05%	769	358,204	6,500	54,500	8.38
Aug 8, 2025	764	+0.53%	749	442,204	6,500	55,400	8.52
Aug 1, 2025	760	-1.68%	770	440,404	8,700	54,300	6.24
Jul 25, 2025	773	+3.34%	760	254,703	9,900	52,800	5.33