kabutan

QUICK CO.,LTD.(4318) Historical

4318
TSE Prime
QUICK CO.,LTD.
867
JPY
-7
(-0.80%)
Jan 29, 3:30 pm JST
5.66
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
863.9
Jan 29, 8:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
954 JPY
52 Week Low Apr 7, 2025
554 JPY
Yearly High Jan 19, 2026
954 JPY
Yearly Low Apr 7, 2025
554 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 911 911 858 867 -51 -5.56% 541,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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