Tokyo - Delayed Quote
JPY
Quick Co.,Ltd. (4318.T)
840.00
+8.00
(+0.96%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
847.00
866.00
831.00
832.00
832.00
86,600
Oct 30, 2026
829.00
846.00
828.00
832.00
832.00
130,200
Oct 29, 2026
838.00
838.00
811.00
825.00
825.00
562,400
Oct 28, 2026
854.00
875.00
828.00
831.00
831.00
218,800
Oct 27, 2026
845.00
846.00
828.00
839.00
839.00
134,300
Oct 26, 2026
854.00
854.00
832.00
838.00
838.00
160,300
Oct 23, 2026
881.00
882.00
846.00
850.00
850.00
138,000
Oct 22, 2026
883.00
890.00
878.00
889.00
889.00
133,600
Oct 21, 2026
884.00
887.00
874.00
875.00
875.00
159,100
Oct 20, 2026
878.00
890.00
878.00
883.00
883.00
120,100
Oct 19, 2026
888.00
892.00
872.00
884.00
884.00
149,100
Oct 16, 2026
873.00
888.00
868.00
888.00
888.00
160,300
Oct 15, 2026
856.00
866.00
851.00
866.00
866.00
100,700
Oct 14, 2026
848.00
860.00
846.00
856.00
856.00
89,100
Oct 13, 2026
842.00
850.00
840.00
847.00
847.00
105,000
Oct 9, 2026
846.00
847.00
832.00
842.00
842.00
125,700
Oct 8, 2026
831.00
832.00
819.00
831.00
831.00
89,900
Oct 7, 2026
832.00
836.00
827.00
831.00
831.00
75,400
Oct 6, 2026
836.00
843.00
833.00
837.00
837.00
89,900
Oct 5, 2026
831.00
835.00
819.00
835.00
835.00
89,000
Oct 2, 2026
846.00
846.00
829.00
836.00
836.00
91,500
Oct 1, 2026
835.00
848.00
835.00
846.00
846.00
69,700
Sep 30, 2026
846.00
846.00
831.00
842.00
842.00
67,300
Sep 29, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
843.00
846.00
833.00
838.00
838.00
99,400
Sep 28, 2026
868.00
869.00
861.00
866.00
847.00
104,600
Sep 25, 2026
857.00
868.00
856.00
863.00
844.07
115,300
Sep 24, 2026
863.00
866.00
856.00
856.00
837.22
86,800
Sep 18, 2026
859.00
870.00
856.00
866.00
847.00
86,800
Sep 17, 2026
852.00
860.00
843.00
860.00
841.13
163,000
Sep 16, 2026
850.00
855.00
847.00
848.00
829.39
68,000
Sep 15, 2026
843.00
857.00
843.00
848.00
829.39
62,600
Sep 14, 2026
819.00
843.00
816.00
843.00
824.50
68,600
Sep 11, 2026
814.00
822.00
810.00
821.00
802.99
118,700
Sep 10, 2026
809.00
817.00
806.00
817.00
799.08
57,900
Sep 9, 2026
817.00
817.00
805.00
809.00
791.25
84,700
Sep 8, 2026
819.00
821.00
810.00
817.00
799.08
237,000
Sep 7, 2026
847.00
847.00
821.00
824.00
805.92
134,300
Sep 4, 2026
843.00
848.00
841.00
847.00
828.42
88,300
Sep 3, 2026
842.00
848.00
839.00
842.00
823.53
54,600
Sep 2, 2026
852.00
856.00
842.00
842.00
823.53
84,200
Sep 1, 2026
857.00
869.00
857.00
864.00
845.04
127,600
Aug 31, 2026
858.00
867.00
854.00
865.00
846.02
75,200
Aug 28, 2026
870.00
875.00
862.00
873.00
853.85
116,200
Aug 27, 2026
860.00
871.00
855.00
863.00
844.07
108,600
Aug 26, 2026
859.00
868.00
858.00
863.00
844.07
93,400
Aug 25, 2026
861.00
862.00
854.00
860.00
841.13
123,600
Aug 24, 2026
856.00
862.00
853.00
857.00
838.20
125,100
Aug 21, 2026
846.00
856.00
840.00
856.00
837.22
95,400
Aug 20, 2026
830.00
855.00
830.00
852.00
833.31
210,000
Aug 19, 2026
828.00
832.00
819.00
825.00
806.90
82,700
Aug 18, 2026
823.00
828.00
816.00
821.00
802.99
125,800
Aug 17, 2026
820.00
828.00
806.00
815.00
797.12
93,600
Aug 14, 2026
803.00
832.00
802.00
832.00
813.75
144,300
Aug 13, 2026
804.00
809.00
802.00
809.00
791.25
97,600
Aug 12, 2026
797.00
811.00
796.00
811.00
793.21
117,700
Aug 10, 2026
786.00
799.00
782.00
795.00
777.56
109,500
Aug 7, 2026
772.00
784.00
772.00
782.00
764.84
65,500
Aug 6, 2026
771.00
778.00
766.00
775.00
758.00
69,400
Aug 5, 2026
768.00
777.00
762.00
766.00
749.19
69,100
Aug 4, 2026
773.00
777.00
764.00
772.00
755.06
126,500
Aug 3, 2026
785.00
796.00
771.00
774.00
757.02
254,400
Jul 31, 2026
794.00
797.00
772.00
777.00
759.95
183,200
Jul 30, 2026
802.00
806.00
791.00
806.00
788.32
192,300
Jul 29, 2026
796.00
802.00
786.00
798.00
780.49
138,700
Jul 28, 2026
790.00
792.00
784.00
790.00
772.67
67,900
Jul 27, 2026
783.00
789.00
777.00
789.00
771.69
94,700
Jul 24, 2026
767.00
777.00
767.00
777.00
759.95
76,400
Jul 23, 2026
777.00
778.00
771.00
778.00
760.93
78,900
Jul 22, 2026
769.00
778.00
764.00
775.00
758.00
126,400
Jul 21, 2026
771.00
781.00
769.00
777.00
759.95
153,800
Jul 17, 2026
767.00
773.00
764.00
772.00
755.06
167,500
Jul 16, 2026
775.00
782.00
760.00
765.00
748.22
149,500
Jul 15, 2026
766.00
776.00
766.00
776.00
758.97
160,500
Jul 14, 2026
769.00
780.00
766.00
770.00
753.11
154,600
Jul 13, 2026
764.00
770.00
760.00
762.00
745.28
96,000
Jul 10, 2026
760.00
766.00
758.00
761.00
744.30
101,300
Jul 9, 2026
767.00
769.00
758.00
763.00
746.26
110,300
Jul 8, 2026
763.00
775.00
761.00
768.00
751.15
163,800
Jul 7, 2026
750.00
763.00
750.00
759.00
742.35
104,300
Jul 6, 2026
740.00
753.00
738.00
747.00
730.61
133,000
Jul 3, 2026
741.00
745.00
736.00
740.00
723.76
136,300
Jul 2, 2026
732.00
742.00
731.00
735.00
718.87
100,400
Jul 1, 2026
716.00
728.00
716.00
728.00
712.03
112,800
Jun 30, 2026
718.00
723.00
711.00
719.00
703.23
154,300
Jun 29, 2026
715.00
724.00
713.00
722.00
706.16
180,600
Jun 26, 2026
701.00
708.00
695.00
707.00
691.49
107,300
Jun 25, 2026
716.00
716.00
700.00
703.00
687.58
158,500
Jun 24, 2026
704.00
713.00
703.00
705.00
689.53
126,800
Jun 23, 2026
710.00
710.00
702.00
704.00
688.55
144,200
Jun 22, 2026
719.00
719.00
707.00
712.00
696.38
113,700
Jun 19, 2026
720.00
723.00
713.00
719.00
703.23
110,400
Jun 18, 2026
719.00
730.00
718.00
727.00
711.05
162,500
Jun 17, 2026
717.00
725.00
711.00
711.00
695.40
123,700
Jun 16, 2026
719.00
720.00
710.00
716.00
700.29
173,400
Jun 15, 2026
729.00
735.00
721.00
725.00
709.09
189,100
Jun 12, 2026
727.00
733.00
722.00
729.00
713.01
169,500
Jun 11, 2026
721.00
732.00
713.00
727.00
711.05
172,500
Jun 10, 2026
720.00
730.00
717.00
721.00
705.18
133,200
Jun 9, 2026
727.00
731.00
718.00
719.00
703.23
138,100
Jun 8, 2026
721.00
727.00
717.00
719.00
703.23
136,600
Jun 5, 2026
714.00
732.00
712.00
727.00
711.05
129,000
Jun 4, 2026
720.00
722.00
710.00
710.00
694.42
150,600
Jun 3, 2026
729.00
730.00
718.00
730.00
713.98
113,300
Jun 2, 2026
725.00
735.00
717.00
734.00
717.90
134,500
Jun 1, 2026
746.00
746.00
724.00
729.00
713.01
189,100
May 29, 2026
750.00
777.00
750.00
751.00
734.52
411,400
May 28, 2026
738.00
740.00
732.00
739.00
722.79
119,700
May 27, 2026
737.00
739.00
731.00
739.00
722.79
111,300
May 26, 2026
742.00
746.00
735.00
737.00
720.83
129,500
May 25, 2026
745.00
745.00
729.00
737.00
720.83
145,800
May 22, 2026
745.00
749.00
735.00
738.00
721.81
130,000
May 21, 2026
750.00
753.00
741.00
744.00
727.68
120,100
May 20, 2026
767.00
769.00
738.00
744.00
727.68
213,000
May 19, 2026
750.00
771.00
748.00
767.00
750.17
170,100
May 18, 2026
745.00
747.00
733.00
738.00
721.81
144,300
May 15, 2026
739.00
748.00
739.00
742.00
725.72
119,600
May 14, 2026
740.00
747.00
733.00
739.00
722.79
171,500
May 13, 2026
734.00
743.00
733.00
738.00
721.81
143,700
May 12, 2026
743.00
750.00
731.00
738.00
721.81
211,800
May 11, 2026
750.00
750.00
738.00
746.00
729.63
264,600
May 8, 2026
772.00
783.00
752.00
752.00
735.50
341,300
May 7, 2026
767.00
799.00
767.00
782.00
764.84
360,800
May 1, 2026
781.00
781.00
755.00
766.00
749.19
491,600
Apr 30, 2026
857.00
857.00
821.00
841.00
822.55
299,200
Apr 28, 2026
851.00
863.00
844.00
863.00
844.07
166,600
Apr 27, 2026
852.00
856.00
846.00
848.00
829.39
184,800
Apr 24, 2026
856.00
862.00
838.00
846.00
827.44
115,300
Apr 23, 2026
870.00
870.00
852.00
854.00
835.26
119,500
Apr 22, 2026
879.00
885.00
866.00
874.00
854.82
111,300
Apr 21, 2026
879.00
889.00
871.00
871.00
851.89
130,800
Apr 20, 2026
873.00
875.00
861.00
874.00
854.82
81,600
Apr 17, 2026
862.00
871.00
860.00
862.00
843.09
62,100
Apr 16, 2026
870.00
873.00
861.00
863.00
844.07
128,900
Apr 15, 2026
871.00
881.00
860.00
860.00
841.13
84,100
Apr 14, 2026
863.00
872.00
857.00
861.00
842.11
102,600
Apr 13, 2026
864.00
864.00
847.00
853.00
834.29
93,300
Apr 10, 2026
874.00
874.00
855.00
857.00
838.20
100,200
Apr 9, 2026
891.00
898.00
874.00
875.00
855.80
77,600
Apr 8, 2026
899.00
902.00
891.00
892.00
872.43
119,500
Apr 7, 2026
870.00
884.00
868.00
881.00
861.67
60,000
Apr 6, 2026
860.00
874.00
860.00
869.00
849.93
59,000
Apr 3, 2026
860.00
866.00
853.00
860.00
841.13
76,500
Apr 2, 2026
871.00
882.00
855.00
856.00
837.22
94,600
Apr 1, 2026
860.00
871.00
853.00
867.00
847.98
98,900
Mar 31, 2026
836.00
850.00
835.00
837.00
818.64
92,700
Mar 30, 2026
21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
822.00
839.00
809.00
837.00
818.64
239,200
Mar 27, 2026
856.00
874.00
855.00
870.00
830.37
191,500
Mar 26, 2026
869.00
870.00
851.00
856.00
817.01
92,500
Mar 25, 2026
886.00
886.00
865.00
866.00
826.56
115,100
Mar 24, 2026
873.00
873.00
855.00
863.00
823.69
134,700
Mar 23, 2026
866.00
867.00
844.00
846.00
807.47
294,700
Mar 19, 2026
877.00
878.00
867.00
869.00
829.42
185,400
Mar 18, 2026
876.00
886.00
872.00
883.00
842.78
79,400
Mar 17, 2026
880.00
880.00
866.00
866.00
826.56
69,100
Mar 16, 2026
877.00
883.00
867.00
868.00
828.46
90,400
Mar 13, 2026
869.00
884.00
868.00
872.00
832.28
154,200
Mar 12, 2026
925.00
926.00
882.00
883.00
842.78
289,700
Mar 11, 2026
935.00
940.00
926.00
926.00
883.82
91,100
Mar 10, 2026
932.00
944.00
926.00
932.00
889.55
98,100
Mar 9, 2026
915.00
925.00
904.00
917.00
875.23
189,800
Mar 6, 2026
935.00
948.00
928.00
945.00
901.96
256,100
Mar 5, 2026
934.00
951.00
925.00
939.00
896.23
147,200
Mar 4, 2026
910.00
928.00
898.00
904.00
862.82
213,700
Mar 3, 2026
950.00
955.00
920.00
933.00
890.50
249,000
Mar 2, 2026
935.00
961.00
933.00
959.00
915.32
253,600
Feb 27, 2026
935.00
947.00
928.00
941.00
898.14
170,500
Feb 26, 2026
906.00
945.00
901.00
920.00
878.10
318,400
Feb 25, 2026
879.00
910.00
868.00
901.00
859.96
411,500
Feb 24, 2026
858.00
869.00
858.00
864.00
824.65
128,300
Feb 20, 2026
860.00
865.00
849.00
856.00
817.01
126,300
Feb 19, 2026
867.00
868.00
856.00
864.00
824.65
88,000
Feb 18, 2026
868.00
868.00
856.00
863.00
823.69
123,400
Feb 17, 2026
868.00
875.00
860.00
872.00
832.28
105,000
Feb 16, 2026
867.00
869.00
857.00
861.00
821.78
91,900
Feb 13, 2026
885.00
890.00
864.00
870.00
830.37
108,900
Feb 12, 2026
880.00
890.00
878.00
889.00
848.51
149,900
Feb 10, 2026
865.00
884.00
864.00
878.00
838.01
121,900
Feb 9, 2026
862.00
863.00
849.00
854.00
815.10
112,000
Feb 6, 2026
861.00
865.00
841.00
847.00
808.42
138,200
Feb 5, 2026
847.00
871.00
846.00
870.00
830.37
158,300
Feb 4, 2026
850.00
851.00
830.00
836.00
797.92
179,900
Feb 3, 2026
855.00
856.00
848.00
850.00
811.28
161,300
Feb 2, 2026
860.00
862.00
833.00
845.00
806.51
320,600
Jan 30, 2026
867.00
870.00
862.00
869.00
829.42
278,400
Jan 29, 2026
874.00
884.00
858.00
867.00
827.51
98,600
Jan 28, 2026
890.00
890.00
874.00
874.00
834.19
85,800
Jan 27, 2026
896.00
896.00
883.00
892.00
851.37
133,100
Jan 26, 2026
911.00
911.00
891.00
897.00
856.14
125,600
Jan 23, 2026
925.00
929.00
915.00
918.00
876.19
80,100
Jan 22, 2026
901.00
922.00
898.00
919.00
877.14
93,800
Jan 21, 2026
910.00
920.00
898.00
901.00
859.96
99,100
Jan 20, 2026
933.00
933.00
918.00
921.00
879.05
161,000
Jan 19, 2026
937.00
954.00
933.00
941.00
898.14
81,100
Jan 16, 2026
935.00
947.00
933.00
946.00
902.91
107,200
Jan 15, 2026
930.00
947.00
930.00
939.00
896.23
86,600
Jan 14, 2026
938.00
947.00
934.00
936.00
893.37
83,900
Jan 13, 2026
940.00
940.00
928.00
933.00
890.50
78,900
Jan 9, 2026
926.00
935.00
926.00
930.00
887.64
71,300
Jan 8, 2026
917.00
929.00
912.00
923.00
880.96
156,300
Jan 7, 2026
938.00
945.00
923.00
927.00
884.78
160,100
Jan 6, 2026
935.00
946.00
934.00
944.00
901.00
102,300
Jan 5, 2026
912.00
932.00
911.00
930.00
887.64
110,700
Dec 30, 2025
930.00
932.00
917.00
918.00
876.19
128,100
Dec 29, 2025
918.00
944.00
908.00
944.00
901.00
107,800
Dec 26, 2025
909.00
913.00
904.00
911.00
869.51
58,500
Dec 25, 2025
923.00
923.00
902.00
909.00
867.60
97,200
Dec 24, 2025
913.00
921.00
909.00
913.00
871.41
67,300
Dec 23, 2025
913.00
924.00
908.00
913.00
871.41
167,700
Dec 22, 2025
909.00
912.00
898.00
912.00
870.46
92,300
Dec 19, 2025
900.00
903.00
891.00
895.00
854.23
182,300
Dec 18, 2025
886.00
903.00
878.00
894.00
853.28
117,200
Dec 17, 2025
902.00
908.00
878.00
884.00
843.74
86,400
Dec 16, 2025
907.00
908.00
887.00
894.00
853.28
110,600
Dec 15, 2025
880.00
900.00
878.00
893.00
852.33
184,300
Dec 12, 2025
874.00
887.00
865.00
874.00
834.19
219,000
Dec 11, 2025
872.00
878.00
862.00
862.00
822.74
67,900
Dec 10, 2025
865.00
874.00
855.00
868.00
828.46
115,700
Dec 9, 2025
894.00
898.00
865.00
867.00
827.51
126,800
Dec 8, 2025
853.00
902.00
853.00
894.00
853.28
409,700
Dec 5, 2025
856.00
859.00
847.00
847.00
808.42
132,300
Dec 4, 2025
848.00
863.00
847.00
863.00
823.69
100,300
Dec 3, 2025
852.00
858.00
846.00
848.00
809.38
116,100
Dec 2, 2025
846.00
860.00
843.00
852.00
813.19
138,900
Dec 1, 2025
852.00
859.00
844.00
849.00
810.33
135,200
Nov 28, 2025
840.00
850.00
831.00
848.00
809.38
105,500
Nov 27, 2025
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
830.00
845.00
829.00
844.00
805.56
99,000
Nov 26, 2025
825.00
831.33
821.00
824.33
786.79
149,100
Nov 25, 2025
824.00
829.00
817.00
824.33
786.79
124,200
Nov 21, 2025
817.00
825.67
806.00
817.00
779.79
252,000
Nov 20, 2025
823.67
828.00
813.00
817.00
779.79
132,900
Nov 19, 2025
816.67
827.00
806.00
825.00
787.42
170,400
Nov 18, 2025
816.00
819.67
802.67
806.33
769.61
70,200
Nov 17, 2025
821.67
821.67
812.00
816.00
778.83
101,400
Nov 14, 2025
823.00
826.67
818.00
820.00
782.65
76,200
Nov 13, 2025
819.33
836.67
819.33
825.67
788.06
97,200
Nov 12, 2025
796.33
817.33
796.00
815.00
777.88
130,800
Nov 11, 2025
801.33
801.33
784.33
792.67
756.56
69,900
Nov 10, 2025
790.00
803.00
790.00
794.33
758.15
78,600
Nov 7, 2025
775.67
790.00
772.33
790.00
754.02
86,400
Nov 6, 2025
770.33
779.00
766.67
773.00
737.79
85,500
Nov 5, 2025
767.00
774.00
758.33
766.33
731.43
159,900
Nov 4, 2025
786.67
799.33
764.00
766.67
731.75
187,500
