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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 852 863 843 847 -1 -0.12% 622,800
Nov 28, 2025 823 850 816 848 +32 +3.92% 477,803
Nov 21, 2025 821 827 802 816 -3 -0.37% 726,907
Nov 14, 2025 789 836 784 819 +30 +3.80% 452,705
Nov 7, 2025 786 799 758 789 +5 +0.64% 519,305
Oct 31, 2025 839 846 775 784 -46 -5.54% 1,296,013
Oct 24, 2025 839 847 816 830 +1 +0.12% 587,406
Oct 17, 2025 826 849 824 829 +11 +1.34% 660,607
Oct 10, 2025 825 844 814 818 +9 +1.11% 590,406
Oct 3, 2025 841 844 785 809 -44 -5.16% 544,505
Sep 26, 2025 840 853 833 853 +21 +2.52% 415,504
Sep 19, 2025 825 841 817 832 -3 -0.36% 303,303
Sep 12, 2025 797 838 796 835 +43 +5.43% 772,508
Sep 5, 2025 790 796 778 792 +5 +0.64% 349,503
Aug 29, 2025 780 789 769 787 +8 +1.03% 442,504
Aug 22, 2025 776 781 746 779 +7 +0.91% 446,704
Aug 15, 2025 764 777 751 772 +8 +1.05% 358,204
Aug 8, 2025 751 764 737 764 +4 +0.53% 442,204
Aug 1, 2025 775 782 756 760 -13 -1.68% 440,404
Jul 25, 2025 745 773 742 773 +25 +3.34% 254,703