kabutan

QUICK CO.,LTD.(4318) Historical

4318
TSE Prime
QUICK CO.,LTD.
834
JPY
-29
(-3.36%)
Apr 30, 10:17 am JST
5.20
USD
Apr 29, 9:17 pm EDT
Result
PTS
outside of trading hours
834.1
Apr 30, 10:18 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
961 JPY
52 Week Low May 1, 2025
690 JPY
Yearly High Mar 2, 2026
961 JPY
Yearly Low Mar 30, 2026
809 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 852 863 821 834 -12 -1.42% 418,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 873 889 838 846 -16 -1.86% 558,500
Apr 17, 2026 864 881 847 862 +5 +0.58% 471,000
Apr 10, 2026 860 902 855 857 -3 -0.35% 416,300
Apr 3, 2026 822 882 809 860 -10 -1.15% 601,900
Mar 27, 2026 866 886 844 870 +1 +0.12% 828,500
Mar 19, 2026 877 886 866 869 -3 -0.34% 424,300
Mar 13, 2026 915 944 868 872 -73 -7.72% 822,900
Mar 6, 2026 935 961 898 945 +4 +0.43% 1,119,600
Feb 27, 2026 858 947 858 941 +85 +9.93% 1,028,700
Feb 20, 2026 867 875 849 856 -14 -1.61% 534,600
Feb 13, 2026 862 890 849 870 +23 +2.72% 492,700
Feb 6, 2026 860 871 830 847 -22 -2.53% 958,300
Jan 30, 2026 911 911 858 869 -49 -5.34% 721,500
Jan 23, 2026 937 954 898 918 -28 -2.96% 515,100
Jan 16, 2026 940 947 928 946 +16 +1.72% 356,600
Jan 9, 2026 912 946 911 930 +12 +1.31% 600,700
Dec 30, 2025 918 944 908 918 +7 +0.77% 235,900
Dec 26, 2025 909 924 898 911 +16 +1.79% 483,000
Dec 19, 2025 880 908 878 895 +21 +2.40% 680,800
Dec 12, 2025 853 902 853 874 +27 +3.19% 939,100