Want to see JP:2332 full AI Analyst Report?
Quest Co., Ltd. (2332) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,765.00 | 1,795.00 | 1,736.00 | 1,769.00 | 1,769.00 | +0.17% | 2,300 | 0.21 |
| Oct 29, 2026 | 1,798.00 | 1,800.00 | 1,756.00 | 1,766.00 | 1,766.00 | -1.62% | 3,400 | 0.30 |
| Oct 28, 2026 | 1,779.00 | 1,800.00 | 1,762.00 | 1,795.00 | 1,795.00 | +1.01% | 4,400 | 0.36 |
| Oct 27, 2026 | 1,798.00 | 1,800.00 | 1,754.00 | 1,777.00 | 1,777.00 | -1.28% | 3,300 | 0.27 |
| Oct 26, 2026 | 1,783.00 | 1,800.00 | 1,723.00 | 1,800.00 | 1,800.00 | +1.75% | 5,000 | 0.40 |
| Oct 23, 2026 | 1,809.00 | 1,809.00 | 1,760.00 | 1,769.00 | 1,769.00 | -1.99% | 8,700 | 0.69 |
| Oct 22, 2026 | 1,770.00 | 1,810.00 | 1,766.00 | 1,805.00 | 1,805.00 | +2.91% | 12,900 | 1.02 |
| Oct 21, 2026 | 1,740.00 | 1,780.00 | 1,733.00 | 1,754.00 | 1,754.00 | +1.56% | 2,300 | 0.18 |
| Oct 20, 2026 | 1,776.00 | 1,776.00 | 1,727.00 | 1,727.00 | 1,727.00 | -2.37% | 3,700 | 0.28 |
| Oct 19, 2026 | 1,750.00 | 1,774.00 | 1,736.00 | 1,769.00 | 1,769.00 | +0.97% | 3,900 | 0.29 |
| Oct 16, 2026 | 1,751.00 | 1,789.00 | 1,751.00 | 1,752.00 | 1,752.00 | -0.17% | 3,100 | 0.23 |
| Oct 15, 2026 | 1,804.00 | 1,804.00 | 1,746.00 | 1,755.00 | 1,755.00 | -2.72% | 7,700 | 0.57 |
| Oct 14, 2026 | 1,811.00 | 1,813.00 | 1,772.00 | 1,804.00 | 1,804.00 | -0.66% | 6,900 | 0.50 |
| Oct 13, 2026 | 1,781.00 | 1,818.00 | 1,775.00 | 1,816.00 | 1,816.00 | +1.97% | 8,100 | 0.59 |
| Oct 12, 2026 | 1,781.00 | 1,832.00 | 1,758.00 | 1,781.00 | 1,781.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,832.00 | 1,832.00 | 1,758.00 | 1,781.00 | 1,781.00 | -3.73% | 15,700 | 1.12 |
| Oct 08, 2026 | 1,760.00 | 1,898.00 | 1,748.00 | 1,850.00 | 1,850.00 | +5.11% | 89,300 | 6.97 |
| Oct 07, 2026 | 1,756.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,760.00 | -0.51% | 5,600 | 0.44 |
| Oct 06, 2026 | 1,754.00 | 1,770.00 | 1,730.00 | 1,769.00 | 1,769.00 | +0.97% | 8,300 | 0.64 |
| Oct 05, 2026 | 1,755.00 | 1,755.00 | 1,740.00 | 1,752.00 | 1,752.00 | +0.17% | 4,300 | 0.33 |
| Oct 02, 2026 | 1,730.00 | 1,755.00 | 1,725.00 | 1,749.00 | 1,749.00 | -0.46% | 3,500 | 0.27 |
| Oct 01, 2026 | 1,758.00 | 1,767.00 | 1,722.00 | 1,757.00 | 1,757.00 | -0.73% | 8,500 | 0.64 |
| Sep 30, 2026 | 1,747.00 | 1,770.00 | 1,704.00 | 1,770.00 | 1,770.00 | +1.32% | 7,300 | 0.53 |
| Sep 29, 2026 | 1,722.00 | 1,749.00 | 1,652.00 | 1,747.00 | 1,747.00 | +0.29% | 7,600 | 0.54 |
| Sep 28, 2026 | 1,749.00 | 1,749.00 | 1,704.00 | 1,742.00 | 1,742.00 | -0.46% | 6,600 | 0.47 |
| Sep 25, 2026 | 1,750.00 | 1,750.00 | 1,694.00 | 1,750.00 | 1,750.00 | +0.86% | 10,300 | 0.73 |
| Sep 24, 2026 | 1,702.00 | 1,735.00 | 1,702.00 | 1,735.00 | 1,735.00 | +1.94% | 13,800 | 0.99 |
| Sep 23, 2026 | 1,681.00 | 1,707.00 | 1,680.00 | 1,702.00 | 1,702.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,681.00 | 1,707.00 | 1,680.00 | 1,702.00 | 1,702.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,681.00 | 1,707.00 | 1,680.00 | 1,702.00 | 1,702.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,681.00 | 1,707.00 | 1,680.00 | 1,702.00 | 1,702.00 | +0.59% | 6,500 | 0.41 |
| Sep 17, 2026 | 1,688.00 | 1,714.00 | 1,681.00 | 1,692.00 | 1,692.00 | +0.53% | 7,500 | 0.45 |
| Sep 16, 2026 | 1,670.00 | 1,683.00 | 1,670.00 | 1,683.00 | 1,683.00 | +0.84% | 4,900 | 0.29 |
| Sep 15, 2026 | 1,657.00 | 1,690.00 | 1,650.00 | 1,669.00 | 1,669.00 | +0.72% | 6,800 | 0.39 |
| Sep 14, 2026 | 1,650.00 | 1,673.00 | 1,641.00 | 1,657.00 | 1,657.00 | -0.12% | 3,900 | 0.22 |
| Sep 11, 2026 | 1,660.00 | 1,698.00 | 1,648.00 | 1,659.00 | 1,659.00 | -1.95% | 12,500 | 0.70 |
| Sep 10, 2026 | 1,682.00 | 1,700.00 | 1,680.00 | 1,692.00 | 1,692.00 | +1.01% | 5,800 | 0.32 |
| Sep 09, 2026 | 1,691.00 | 1,694.00 | 1,673.00 | 1,675.00 | 1,675.00 | -0.30% | 3,400 | 0.18 |
| Sep 08, 2026 | 1,700.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.47% | 6,100 | 0.33 |
| Sep 07, 2026 | 1,707.00 | 1,725.00 | 1,696.00 | 1,705.00 | 1,705.00 | +0.06% | 4,400 | 0.23 |
| Sep 04, 2026 | 1,693.00 | 1,708.00 | 1,686.00 | 1,704.00 | 1,704.00 | +1.01% | 6,500 | 0.33 |
| Sep 03, 2026 | 1,705.00 | 1,705.00 | 1,681.00 | 1,687.00 | 1,687.00 | -0.41% | 5,800 | 0.28 |
| Sep 02, 2026 | 1,697.00 | 1,705.00 | 1,688.00 | 1,694.00 | 1,694.00 | -0.59% | 12,300 | 0.59 |
| Sep 01, 2026 | 1,695.00 | 1,716.00 | 1,690.00 | 1,704.00 | 1,704.00 | +0.83% | 16,300 | 0.77 |
| Aug 31, 2026 | 1,697.00 | 1,709.00 | 1,681.00 | 1,690.00 | 1,690.00 | -1.17% | 6,800 | 0.31 |
| Aug 28, 2026 | 1,695.00 | 1,725.00 | 1,695.00 | 1,710.00 | 1,710.00 | +0.65% | 12,400 | 0.56 |
| Aug 27, 2026 | 1,685.00 | 1,699.00 | 1,672.00 | 1,699.00 | 1,699.00 | +1.19% | 13,900 | 0.62 |
| Aug 26, 2026 | 1,675.00 | 1,687.00 | 1,675.00 | 1,679.00 | 1,679.00 | +0.12% | 4,100 | 0.17 |
| Aug 25, 2026 | 1,694.00 | 1,694.00 | 1,665.00 | 1,677.00 | 1,677.00 | -0.06% | 7,400 | 0.29 |
| Aug 24, 2026 | 1,667.00 | 1,687.00 | 1,667.00 | 1,678.00 | 1,678.00 | +0.72% | 10,200 | 0.36 |
