Want to see JP:4318 full AI Analyst Report?
Quick Co., Ltd. (4318) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 823.00 | 846.00 | 817.00 | 829.00 | 829.00 | +0.12% | 200,100 | 1.84 |
| Nov 03, 2026 | 828.00 | 866.00 | 827.00 | 828.00 | 828.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 847.00 | 866.00 | 827.00 | 828.00 | 828.00 | -0.48% | 152,900 | 1.41 |
| Oct 30, 2026 | 829.00 | 846.00 | 828.00 | 832.00 | 832.00 | +0.85% | 130,200 | 1.20 |
| Oct 29, 2026 | 838.00 | 838.00 | 811.00 | 825.00 | 825.00 | -0.72% | 562,400 | 5.44 |
| Oct 28, 2026 | 854.00 | 875.00 | 828.00 | 831.00 | 831.00 | -0.95% | 218,800 | 2.13 |
| Oct 27, 2026 | 845.00 | 846.00 | 828.00 | 839.00 | 839.00 | +0.12% | 134,300 | 1.29 |
| Oct 26, 2026 | 854.00 | 854.00 | 832.00 | 838.00 | 838.00 | -1.41% | 160,300 | 1.55 |
| Oct 23, 2026 | 881.00 | 882.00 | 846.00 | 850.00 | 850.00 | -4.39% | 138,000 | 1.35 |
| Oct 22, 2026 | 883.00 | 890.00 | 878.00 | 889.00 | 889.00 | +1.60% | 133,600 | 1.31 |
| Oct 21, 2026 | 884.00 | 887.00 | 874.00 | 875.00 | 875.00 | -0.91% | 159,100 | 1.59 |
| Oct 20, 2026 | 878.00 | 890.00 | 878.00 | 883.00 | 883.00 | -0.11% | 120,100 | 1.20 |
| Oct 19, 2026 | 888.00 | 892.00 | 872.00 | 884.00 | 884.00 | -0.45% | 149,100 | 1.50 |
| Oct 16, 2026 | 873.00 | 888.00 | 868.00 | 888.00 | 888.00 | +2.54% | 160,300 | 1.62 |
| Oct 15, 2026 | 856.00 | 866.00 | 851.00 | 866.00 | 866.00 | +1.17% | 100,700 | 1.03 |
| Oct 14, 2026 | 848.00 | 860.00 | 846.00 | 856.00 | 856.00 | +1.06% | 89,100 | 0.90 |
| Oct 13, 2026 | 842.00 | 850.00 | 840.00 | 847.00 | 847.00 | +0.59% | 105,000 | 1.05 |
| Oct 12, 2026 | 842.00 | 847.00 | 832.00 | 842.00 | 842.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 846.00 | 847.00 | 832.00 | 842.00 | 842.00 | +1.32% | 125,700 | 1.23 |
| Oct 08, 2026 | 831.00 | 832.00 | 819.00 | 831.00 | 831.00 | +0.00% | 89,900 | 0.88 |
| Oct 07, 2026 | 832.00 | 836.00 | 827.00 | 831.00 | 831.00 | -0.72% | 75,400 | 0.73 |
| Oct 06, 2026 | 836.00 | 843.00 | 833.00 | 837.00 | 837.00 | +0.24% | 89,900 | 0.87 |
| Oct 05, 2026 | 831.00 | 835.00 | 819.00 | 835.00 | 835.00 | -0.12% | 89,000 | 0.85 |
| Oct 02, 2026 | 846.00 | 846.00 | 829.00 | 836.00 | 836.00 | -1.18% | 91,500 | 0.87 |
| Oct 01, 2026 | 835.00 | 848.00 | 835.00 | 846.00 | 846.00 | +0.48% | 69,700 | 0.66 |
| Sep 30, 2026 | 846.00 | 846.00 | 831.00 | 842.00 | 842.00 | +0.48% | 67,300 | 0.63 |
| Sep 29, 2026 | 843.00 | 846.00 | 833.00 | 838.00 | 838.00 | -1.06% | 99,400 | 0.93 |
| Sep 28, 2026 | 868.00 | 869.00 | 861.00 | 866.00 | 847.00 | +0.35% | 104,600 | 0.98 |
| Sep 25, 2026 | 857.00 | 868.00 | 856.00 | 863.00 | 844.07 | +0.82% | 115,300 | 1.07 |
| Sep 24, 2026 | 863.00 | 866.00 | 856.00 | 856.00 | 837.22 | -1.15% | 86,800 | 0.80 |
| Sep 23, 2026 | 866.00 | 870.00 | 856.00 | 866.00 | 847.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 866.00 | 870.00 | 856.00 | 866.00 | 847.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 866.00 | 870.00 | 856.00 | 866.00 | 847.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 859.00 | 870.00 | 856.00 | 866.00 | 847.00 | +0.70% | 86,800 | 0.75 |
| Sep 17, 2026 | 852.00 | 860.00 | 843.00 | 860.00 | 841.13 | +1.42% | 163,000 | 1.41 |
| Sep 16, 2026 | 850.00 | 855.00 | 847.00 | 848.00 | 829.39 | +0.00% | 68,000 | 0.59 |
| Sep 15, 2026 | 843.00 | 857.00 | 843.00 | 848.00 | 829.39 | +0.59% | 62,600 | 0.53 |
| Sep 14, 2026 | 819.00 | 843.00 | 816.00 | 843.00 | 824.50 | +2.68% | 68,600 | 0.58 |
| Sep 11, 2026 | 814.00 | 822.00 | 810.00 | 821.00 | 802.99 | +0.49% | 118,700 | 0.99 |
| Sep 10, 2026 | 809.00 | 817.00 | 806.00 | 817.00 | 799.08 | +0.99% | 57,900 | 0.48 |
| Sep 09, 2026 | 817.00 | 817.00 | 805.00 | 809.00 | 791.25 | -0.98% | 84,700 | 0.69 |
| Sep 08, 2026 | 819.00 | 821.00 | 810.00 | 817.00 | 799.08 | -0.85% | 237,000 | 1.94 |
| Sep 07, 2026 | 847.00 | 847.00 | 821.00 | 824.00 | 805.92 | -2.72% | 134,300 | 1.10 |
| Sep 04, 2026 | 843.00 | 848.00 | 841.00 | 847.00 | 828.42 | +0.59% | 88,300 | 0.72 |
| Sep 03, 2026 | 842.00 | 848.00 | 839.00 | 842.00 | 823.53 | +0.00% | 54,600 | 0.44 |
| Sep 02, 2026 | 852.00 | 856.00 | 842.00 | 842.00 | 823.53 | -2.55% | 84,200 | 0.68 |
| Sep 01, 2026 | 857.00 | 869.00 | 857.00 | 864.00 | 845.04 | -0.12% | 127,600 | 1.02 |
| Aug 31, 2026 | 858.00 | 867.00 | 854.00 | 865.00 | 846.02 | -0.92% | 75,200 | 0.60 |
| Aug 28, 2026 | 870.00 | 875.00 | 862.00 | 873.00 | 853.85 | +1.16% | 116,200 | 0.92 |
| Aug 27, 2026 | 860.00 | 871.00 | 855.00 | 863.00 | 844.07 | +0.00% | 108,600 | 0.85 |
