Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Qol Holdings Co., Ltd. (3034.T)

Compare
2,053.00
+50.00
+(2.50%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,000.002,053.001,965.002,053.002,053.00545,900
Apr 10, 20251,974.002,005.001,935.002,003.002,003.00270,300
Apr 9, 20251,920.001,924.001,880.001,909.001,909.00260,300
Apr 8, 20251,844.001,933.001,825.001,926.001,926.00443,600
Apr 7, 20251,735.001,843.001,727.001,804.001,804.00447,000
Apr 4, 20251,850.001,903.001,836.001,895.001,895.00415,600
Apr 3, 20251,831.001,884.001,806.001,884.001,884.00304,000
Apr 2, 20251,820.001,879.001,791.001,871.001,871.00369,700
Apr 1, 20251,849.001,892.001,821.001,846.001,846.00437,800
Mar 31, 20251,733.001,829.001,718.001,809.001,809.00516,100
Mar 28, 2025 17.00 Dividend
Mar 28, 20251,763.001,779.001,730.001,766.001,766.00320,600
Mar 27, 20251,660.001,721.001,651.001,721.001,704.00528,600
Mar 26, 20251,633.001,679.001,632.001,671.001,654.49254,600
Mar 25, 20251,634.001,666.001,626.001,630.001,613.90158,000
Mar 24, 20251,638.001,638.001,616.001,620.001,604.00183,500
Mar 21, 20251,618.001,649.001,618.001,628.001,611.92151,500
Mar 19, 20251,619.001,649.001,617.001,622.001,605.98137,900
Mar 18, 20251,611.001,632.001,600.001,618.001,602.02113,000
Mar 17, 20251,609.001,613.001,588.001,600.001,584.20106,000
Mar 14, 20251,580.001,605.001,580.001,598.001,582.21119,500
Mar 13, 20251,591.001,608.001,585.001,592.001,576.27113,000
Mar 12, 20251,564.001,598.001,564.001,590.001,574.2974,700
Mar 11, 20251,559.001,574.001,541.001,562.001,546.57111,700
Mar 10, 20251,604.001,609.001,584.001,588.001,572.31106,300
Mar 7, 20251,595.001,604.001,568.001,602.001,586.18114,000
Mar 6, 20251,610.001,620.001,594.001,609.001,593.11129,800
Mar 5, 20251,608.001,618.001,587.001,603.001,587.1781,200
Mar 4, 20251,593.001,603.001,567.001,588.001,572.31123,300
Mar 3, 20251,598.001,613.001,577.001,613.001,597.07121,600
Feb 28, 20251,589.001,589.001,560.001,570.001,554.49125,000
Feb 27, 20251,553.001,593.001,538.001,593.001,577.26116,200
Feb 26, 20251,564.001,577.001,540.001,561.001,545.5886,800
Feb 25, 20251,543.001,566.001,538.001,564.001,548.5585,900
Feb 21, 20251,569.001,573.001,548.001,558.001,542.6145,600
Feb 20, 20251,576.001,586.001,562.001,571.001,555.4850,200
Feb 19, 20251,594.001,594.001,561.001,574.001,558.4553,500
Feb 18, 20251,580.001,598.001,580.001,588.001,572.3156,000
Feb 17, 20251,599.001,624.001,594.001,598.001,582.21114,200
Feb 14, 20251,616.001,623.001,570.001,582.001,566.37103,300
Feb 13, 20251,615.001,644.001,613.001,623.001,606.97156,600
Feb 12, 20251,609.001,630.001,593.001,609.001,593.11195,600
Feb 10, 20251,603.001,628.001,542.001,606.001,590.14470,500
Feb 7, 20251,530.001,531.001,496.001,523.001,507.96101,500
Feb 6, 20251,444.001,544.001,444.001,543.001,527.76264,600
Feb 5, 20251,442.001,453.001,435.001,437.001,422.8154,100
Feb 4, 20251,464.001,476.001,448.001,448.001,433.7079,000
Feb 3, 20251,460.001,477.001,450.001,460.001,445.5889,100
Jan 31, 20251,499.001,499.001,466.001,470.001,455.4847,000
Jan 30, 20251,473.001,498.001,471.001,498.001,483.2051,200
Jan 29, 20251,470.001,478.001,463.001,473.001,458.4549,800
Jan 28, 20251,460.001,479.001,460.001,470.001,455.4852,300
Jan 27, 20251,444.001,464.001,444.001,464.001,449.5450,600
Jan 24, 20251,424.001,448.001,424.001,428.001,413.8951,500
Jan 23, 20251,421.001,428.001,415.001,418.001,403.9948,400
Jan 22, 20251,425.001,433.001,423.001,424.001,409.9332,700
Jan 21, 20251,422.001,429.001,414.001,429.001,414.8833,800
Jan 20, 20251,409.001,429.001,406.001,421.001,406.9621,400
Jan 17, 20251,417.001,417.001,399.001,406.001,392.1138,800
Jan 16, 20251,426.001,434.001,417.001,425.001,410.9262,500
Jan 15, 20251,417.001,434.001,413.001,426.001,411.9150,800
Jan 14, 20251,426.001,426.001,401.001,412.001,398.0560,900
Jan 10, 20251,425.001,446.001,421.001,433.001,418.8452,700
Jan 9, 20251,436.001,438.001,425.001,432.001,417.8566,100
Jan 8, 20251,441.001,447.001,436.001,436.001,421.8243,900
Jan 7, 20251,457.001,461.001,432.001,451.001,436.6753,000
Jan 6, 20251,479.001,481.001,448.001,450.001,435.6860,800
Dec 30, 20241,462.001,482.001,462.001,477.001,462.4144,900
Dec 27, 20241,459.001,468.001,454.001,462.001,447.5640,200
Dec 26, 20241,448.001,465.001,448.001,465.001,450.5359,600
Dec 25, 20241,445.001,451.001,433.001,448.001,433.7036,000
Dec 24, 20241,437.001,462.001,430.001,459.001,444.5949,800
Dec 23, 20241,425.001,449.001,419.001,440.001,425.7858,000
Dec 20, 20241,463.001,463.001,402.001,402.001,388.15235,500
Dec 19, 20241,474.001,480.001,446.001,446.001,431.7281,900
Dec 18, 20241,489.001,502.001,487.001,492.001,477.2639,300
Dec 17, 20241,490.001,503.001,487.001,487.001,472.3139,700
Dec 16, 20241,497.001,503.001,484.001,490.001,475.2886,800
Dec 13, 20241,478.001,502.001,478.001,497.001,482.2155,200
Dec 12, 20241,484.001,494.001,479.001,487.001,472.3197,600
Dec 11, 20241,472.001,478.001,471.001,472.001,457.4626,700
Dec 10, 20241,478.001,481.001,469.001,469.001,454.49101,800
Dec 9, 20241,472.001,483.001,470.001,470.001,455.4839,100
Dec 6, 20241,479.001,480.001,470.001,474.001,459.4422,900
Dec 5, 20241,470.001,475.001,464.001,466.001,451.5238,700
Dec 4, 20241,463.001,477.001,461.001,463.001,448.5559,900
Dec 3, 20241,487.001,504.001,479.001,479.001,464.3980,800
Dec 2, 20241,473.001,477.001,463.001,474.001,459.4437,600
Nov 29, 20241,451.001,480.001,451.001,467.001,452.5131,800
Nov 28, 20241,457.001,479.001,456.001,465.001,450.5359,500
Nov 27, 20241,473.001,473.001,447.001,457.001,442.6136,900
Nov 26, 20241,463.001,471.001,458.001,468.001,453.5049,500
Nov 25, 20241,471.001,475.001,453.001,453.001,438.6570,000
Nov 22, 20241,446.001,472.001,446.001,471.001,456.4745,800
Nov 21, 20241,451.001,473.001,449.001,456.001,441.6244,100
Nov 20, 20241,458.001,465.001,436.001,439.001,424.7959,100
Nov 19, 20241,410.001,472.001,410.001,466.001,451.52139,800
Nov 18, 20241,410.001,416.001,406.001,409.001,395.0851,400
Nov 15, 20241,413.001,419.001,401.001,412.001,398.0551,500
Nov 14, 20241,420.001,437.001,405.001,405.001,391.1258,900
Nov 13, 20241,399.001,422.001,399.001,422.001,407.9569,100
Nov 12, 20241,385.001,416.001,383.001,411.001,397.06173,100
Nov 11, 20241,357.001,384.001,357.001,379.001,365.3881,700
Nov 8, 20241,365.001,385.001,362.001,366.001,352.51147,300
Nov 7, 20241,350.001,375.001,350.001,362.001,348.55102,400
Nov 6, 20241,365.001,380.001,348.001,348.001,334.68115,400
Nov 5, 20241,378.001,382.001,322.001,347.001,333.69297,000
Nov 1, 20241,422.001,439.001,407.001,407.001,393.10331,700
Oct 31, 20241,406.001,435.001,398.001,426.001,411.9197,300
Oct 30, 20241,410.001,420.001,397.001,413.001,399.04343,600
Oct 29, 20241,393.001,404.001,382.001,403.001,389.1483,000
Oct 28, 20241,373.001,398.001,366.001,389.001,375.2857,500
Oct 25, 20241,391.001,401.001,361.001,368.001,354.4957,000
Oct 24, 20241,383.001,399.001,372.001,391.001,377.2678,500
Oct 23, 20241,433.001,438.001,398.001,398.001,384.1979,200
Oct 22, 20241,475.001,479.001,433.001,433.001,418.8498,500
Oct 21, 20241,490.001,490.001,475.001,475.001,460.4372,200
Oct 18, 20241,488.001,494.001,466.001,487.001,472.31125,800
Oct 17, 20241,486.001,494.001,478.001,481.001,466.3746,300
Oct 16, 20241,479.001,496.001,470.001,478.001,463.4056,300
Oct 15, 20241,473.001,490.001,462.001,484.001,469.3480,900
Oct 11, 20241,456.001,477.001,452.001,473.001,458.45104,800
Oct 10, 20241,454.001,465.001,445.001,457.001,442.6195,500
Oct 9, 20241,460.001,470.001,459.001,460.001,445.5863,700
Oct 8, 20241,460.001,465.001,454.001,463.001,448.5593,400
Oct 7, 20241,477.001,482.001,464.001,474.001,459.4456,400
Oct 4, 20241,458.001,467.001,453.001,467.001,452.5159,100
Oct 3, 20241,445.001,450.001,420.001,448.001,433.70128,000
Oct 2, 20241,428.001,454.001,418.001,422.001,407.95278,700
Oct 1, 20241,406.001,458.001,405.001,436.001,421.82162,600
Sep 30, 20241,430.001,438.001,406.001,418.001,403.9981,900
Sep 27, 2024 17.00 Dividend
Sep 27, 20241,452.001,471.001,446.001,458.001,443.60159,000
Sep 26, 20241,435.001,467.001,431.001,465.001,433.70249,200
Sep 25, 20241,429.001,440.001,422.001,424.001,393.57214,500
Sep 24, 20241,413.001,433.001,405.001,429.001,398.4793,000
Sep 20, 20241,417.001,430.001,405.001,413.001,382.81188,000
Sep 19, 20241,404.001,416.001,397.001,404.001,374.00103,900
Sep 18, 20241,396.001,402.001,376.001,397.001,367.1566,600
Sep 17, 20241,400.001,410.001,365.001,381.001,351.4999,800
Sep 13, 20241,409.001,413.001,393.001,393.001,363.2476,400
Sep 12, 20241,410.001,418.001,393.001,417.001,386.72327,600
Sep 11, 20241,425.001,425.001,362.001,369.001,339.75265,400
Sep 10, 20241,425.001,442.001,418.001,430.001,399.4427,600
Sep 9, 20241,411.001,433.001,401.001,430.001,399.4452,000
Sep 6, 20241,461.001,461.001,423.001,432.001,401.40102,000
Sep 5, 20241,447.001,472.001,436.001,446.001,415.10169,100
Sep 4, 20241,463.001,482.001,444.001,450.001,419.02195,400
Sep 3, 20241,473.001,509.001,469.001,493.001,461.10171,100
Sep 2, 20241,460.001,480.001,451.001,472.001,440.55112,600
Aug 30, 20241,465.001,471.001,455.001,458.001,426.85180,000
Aug 29, 20241,477.001,482.001,459.001,470.001,438.5935,000
Aug 28, 20241,472.001,482.001,454.001,477.001,445.44130,100
Aug 27, 20241,474.001,498.001,469.001,478.001,446.4257,300
Aug 26, 20241,465.001,475.001,460.001,467.001,435.6541,700
Aug 23, 20241,465.001,472.001,441.001,458.001,426.8536,900
Aug 22, 20241,480.001,484.001,449.001,465.001,433.70103,600
Aug 21, 20241,424.001,461.001,424.001,452.001,420.9764,700
Aug 20, 20241,423.001,442.001,420.001,429.001,398.4770,000
Aug 19, 20241,418.001,443.001,413.001,432.001,401.40107,400
Aug 16, 20241,425.001,438.001,409.001,429.001,398.4770,500
Aug 15, 20241,399.001,422.001,387.001,395.001,365.1953,600
Aug 14, 20241,369.001,385.001,353.001,382.001,352.4773,300
Aug 13, 20241,339.001,369.001,334.001,369.001,339.7585,000
Aug 9, 20241,364.001,364.001,312.001,339.001,310.3987,900
Aug 8, 20241,316.001,353.001,311.001,334.001,305.5091,500
Aug 7, 20241,290.001,356.001,284.001,330.001,301.58153,600
Aug 6, 20241,280.001,352.001,274.001,340.001,311.37151,400
Aug 5, 20241,274.001,349.001,187.001,196.001,170.44267,700
Aug 2, 20241,455.001,458.001,391.001,394.001,364.21184,600
Aug 1, 20241,529.001,529.001,476.001,485.001,453.27192,000
Jul 31, 20241,501.001,529.001,495.001,529.001,496.33237,800
Jul 30, 20241,508.001,511.001,492.001,494.001,462.08136,300
Jul 29, 20241,513.001,522.001,505.001,507.001,474.80134,000
Jul 26, 20241,493.001,508.001,491.001,495.001,463.0658,600
Jul 25, 20241,492.001,507.001,488.001,500.001,467.9588,600
Jul 24, 20241,514.001,516.001,493.001,500.001,467.9568,300
Jul 23, 20241,510.001,535.001,504.001,515.001,482.63107,600
Jul 22, 20241,518.001,519.001,501.001,505.001,472.8443,000
Jul 19, 20241,530.001,533.001,511.001,524.001,491.4434,900
Jul 18, 20241,520.001,538.001,512.001,530.001,497.31136,100
Jul 17, 20241,524.001,529.001,515.001,521.001,488.5056,700
Jul 16, 20241,527.001,527.001,501.001,505.001,472.8455,500
Jul 12, 20241,500.001,533.001,500.001,524.001,491.44167,300
Jul 11, 20241,525.001,530.001,506.001,513.001,480.6760,500
Jul 10, 20241,517.001,520.001,499.001,510.001,477.7453,400
Jul 9, 20241,512.001,527.001,502.001,517.001,484.5996,000
Jul 8, 20241,497.001,517.001,497.001,512.001,479.6961,400
Jul 5, 20241,513.001,515.001,497.001,497.001,465.0160,700
Jul 4, 20241,525.001,526.001,512.001,513.001,480.6756,600
Jul 3, 20241,510.001,526.001,504.001,523.001,490.4682,000
Jul 2, 20241,513.001,520.001,500.001,510.001,477.74152,600
Jul 1, 20241,506.001,510.001,495.001,503.001,470.88103,700
Jun 28, 20241,507.001,507.001,480.001,493.001,461.10148,400
Jun 27, 20241,495.001,507.001,486.001,507.001,474.80113,700
Jun 26, 20241,491.001,506.001,479.001,499.001,466.97206,100
Jun 25, 20241,469.001,484.001,462.001,484.001,452.29161,700
Jun 24, 20241,439.001,468.001,429.001,468.001,436.63146,900
Jun 21, 20241,442.001,446.001,422.001,422.001,391.62217,000
Jun 20, 20241,453.001,453.001,432.001,445.001,414.1276,400
Jun 19, 20241,444.001,456.001,437.001,452.001,420.9790,000
Jun 18, 20241,444.001,462.001,426.001,436.001,405.32189,100
Jun 17, 20241,430.001,433.001,398.001,431.001,400.42158,000
Jun 14, 20241,397.001,432.001,396.001,428.001,397.49146,100
Jun 13, 20241,416.001,416.001,398.001,402.001,372.04142,600
Jun 12, 20241,423.001,426.001,414.001,415.001,384.77113,400
Jun 11, 20241,451.001,456.001,423.001,423.001,392.59143,500
Jun 10, 20241,451.001,470.001,439.001,451.001,420.00110,100
Jun 7, 20241,460.001,460.001,442.001,451.001,420.00101,100
Jun 6, 20241,496.001,503.001,470.001,470.001,438.5977,300
Jun 5, 20241,502.001,524.001,494.001,496.001,464.0386,100
Jun 4, 20241,494.001,520.001,491.001,502.001,469.91129,500
Jun 3, 20241,497.001,507.001,487.001,503.001,470.88110,900
May 31, 20241,470.001,492.001,465.001,492.001,460.12183,600
May 30, 20241,440.001,450.001,419.001,448.001,417.06111,900
May 29, 20241,469.001,473.001,440.001,443.001,412.17116,800
May 28, 20241,494.001,506.001,467.001,469.001,437.6192,500
May 27, 20241,493.001,514.001,486.001,497.001,465.01136,800
May 24, 20241,443.001,498.001,443.001,490.001,458.16131,800
May 23, 20241,477.001,477.001,443.001,465.001,433.70192,700
May 22, 20241,475.001,495.001,463.001,479.001,447.40175,900
May 21, 20241,535.001,540.001,476.001,476.001,444.46185,500
May 20, 20241,529.001,543.001,523.001,532.001,499.27159,200
May 17, 20241,491.001,537.001,476.001,529.001,496.33224,800
May 16, 20241,520.001,532.001,474.001,501.001,468.93326,200
May 15, 20241,518.001,539.001,507.001,512.001,479.69336,100
May 14, 20241,550.001,557.001,501.001,511.001,478.71597,000
May 13, 20241,580.001,600.001,503.001,548.001,514.921,099,000
May 10, 20241,847.001,863.001,824.001,850.001,810.47121,400
May 9, 20241,830.001,842.001,804.001,831.001,791.8862,000
May 8, 20241,836.001,861.001,822.001,828.001,788.9474,700
May 7, 20241,809.001,843.001,797.001,838.001,798.7383,000
May 2, 20241,800.001,805.001,779.001,794.001,755.6732,000
May 1, 20241,772.001,797.001,760.001,796.001,757.6254,000
Apr 30, 20241,774.001,781.001,755.001,778.001,740.0147,700
Apr 26, 20241,793.001,795.001,752.001,769.001,731.2060,800
Apr 25, 20241,760.001,805.001,752.001,779.001,740.9993,800
Apr 24, 20241,782.001,782.001,761.001,775.001,737.0741,300
Apr 23, 20241,780.001,792.001,764.001,776.001,738.0598,900
Apr 22, 20241,715.001,780.001,715.001,775.001,737.0771,500
Apr 19, 20241,721.001,724.001,672.001,703.001,666.6194,800
Apr 18, 20241,723.001,743.001,722.001,735.001,697.9353,800
Apr 17, 20241,777.001,777.001,710.001,728.001,691.0865,500
Apr 16, 20241,780.001,790.001,752.001,767.001,729.24188,700
Apr 15, 20241,744.001,784.001,740.001,780.001,741.9761,500
Apr 12, 20241,727.001,758.001,718.001,753.001,715.5476,200
Apr 11, 20241,700.001,731.001,687.001,719.001,682.2741,600