kabutan

QUICK CO.,LTD.(4318) Historical

4318
TSE Prime
QUICK CO.,LTD.
872
JPY
-11
(-1.25%)
Mar 13, 3:30 pm JST
5.47
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
961 JPY
52 Week Low Apr 7, 2025
554 JPY
Yearly High Mar 2, 2026
961 JPY
Yearly Low Apr 7, 2025
554 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 869 884 868 872 -11 -1.25% 154,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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