Is Quick Co.,Ltd. (4318.T) a Buy, Sell, or Hold?
JPX : 4318.T
Quick Co.,Ltd. — Stock Chart
$774 JPY
-$3 (-0.39%)
- Volume
- 186.1K
- Average Volume
- 152.82K
- Market Capitalization
- $43.24B
- P/E Ratio
- 10.01
- Dividend Yield
- 4.87%
- Price Target
- Year High
- $961.00
- Year Low
- $695.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.00
4318.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-03 | $785.00 | $775.00 | -1.27% | 184.7K |
| 2026-07-31 | $794.00 | $777.00 | -2.14% | 183.2K |
| 2026-07-30 | $802.00 | $806.00 | 0.50% | 192.3K |
| 2026-07-29 | $796.00 | $798.00 | 0.25% | 138.7K |
| 2026-07-28 | $790.00 | $790.00 | 0.00% | 67900 |
| 2026-07-27 | $783.00 | $789.00 | 0.77% | 94700 |
| 2026-07-24 | $767.00 | $777.00 | 1.30% | 76400 |
| 2026-07-23 | $777.00 | $778.00 | 0.13% | 78900 |
| 2026-07-22 | $769.00 | $775.00 | 0.78% | 126.4K |
| 2026-07-21 | $771.00 | $777.00 | 0.78% | 153.8K |
| 2026-07-17 | $767.00 | $772.00 | 0.65% | 167.5K |
| 2026-07-16 | $775.00 | $765.00 | -1.29% | 149.5K |
| 2026-07-15 | $766.00 | $776.00 | 1.31% | 160.5K |
| 2026-07-14 | $769.00 | $770.00 | 0.13% | 154.6K |
| 2026-07-13 | $764.00 | $762.00 | -0.26% | 96000 |
| 2026-07-10 | $760.00 | $761.00 | 0.13% | 101.3K |
| 2026-07-09 | $767.00 | $763.00 | -0.52% | 110.3K |
| 2026-07-08 | $763.00 | $768.00 | 0.66% | 163.8K |
| 2026-07-07 | $750.00 | $759.00 | 1.20% | 104.3K |
| 2026-07-06 | $740.00 | $747.00 | 0.95% | 133K |
| 2026-07-03 | $741.00 | $740.00 | -0.13% | 136.3K |
| 2026-07-02 | $732.00 | $735.00 | 0.41% | 100.4K |
| 2026-07-01 | $716.00 | $728.00 | 1.68% | 112.8K |
| 2026-06-30 | $718.00 | $719.00 | 0.14% | 154.3K |
| 2026-06-29 | $715.00 | $722.00 | 0.98% | 180.6K |
| 2026-06-26 | $701.00 | $707.00 | 0.86% | 107.3K |
| 2026-06-25 | $716.00 | $703.00 | -1.82% | 158.5K |
| 2026-06-24 | $704.00 | $705.00 | 0.14% | 126.8K |
| 2026-06-23 | $710.00 | $704.00 | -0.85% | 144.2K |
| 2026-06-22 | $719.00 | $712.00 | -0.97% | 113.7K |
| 2026-06-19 | $720.00 | $719.00 | -0.14% | 110.4K |
| 2026-06-18 | $719.00 | $727.00 | 1.11% | 162.5K |
| 2026-06-17 | $717.00 | $711.00 | -0.84% | 123.7K |
| 2026-06-16 | $719.00 | $716.00 | -0.42% | 173.4K |
| 2026-06-15 | $729.00 | $725.00 | -0.55% | 189.1K |
| 2026-06-12 | $727.00 | $729.00 | 0.28% | 169.5K |
| 2026-06-11 | $721.00 | $727.00 | 0.83% | 172.5K |
| 2026-06-10 | $720.00 | $721.00 | 0.14% | 133.2K |
| 2026-06-09 | $727.00 | $719.00 | -1.10% | 138.1K |
| 2026-06-08 | $721.00 | $719.00 | -0.28% | 136.6K |
| 2026-06-05 | $714.00 | $727.00 | 1.82% | 129K |
| 2026-06-04 | $720.00 | $710.00 | -1.39% | 150.6K |
| 2026-06-03 | $729.00 | $730.00 | 0.14% | 113.3K |
| 2026-06-02 | $725.00 | $734.00 | 1.24% | 134.5K |
| 2026-06-01 | $746.00 | $729.00 | -2.28% | 189.1K |
| 2026-05-29 | $750.00 | $751.00 | 0.13% | 411.4K |
| 2026-05-28 | $738.00 | $739.00 | 0.14% | 119.7K |
| 2026-05-27 | $737.00 | $739.00 | 0.27% | 111.3K |
| 2026-05-26 | $742.00 | $737.00 | -0.67% | 129.5K |
| 2026-05-25 | $745.00 | $737.00 | -1.07% | 145.8K |
| 2026-05-22 | $745.00 | $738.00 | -0.94% | 130K |
| 2026-05-21 | $750.00 | $744.00 | -0.80% | 120.1K |
| 2026-05-20 | $767.00 | $744.00 | -3.00% | 213K |
| 2026-05-19 | $750.00 | $767.00 | 2.27% | 170.1K |
| 2026-05-18 | $745.00 | $738.00 | -0.94% | 144.3K |
| 2026-05-15 | $739.00 | $742.00 | 0.41% | 119.6K |
| 2026-05-14 | $740.00 | $739.00 | -0.14% | 171.5K |
| 2026-05-13 | $734.00 | $738.00 | 0.54% | 143.7K |
| 2026-05-12 | $743.00 | $738.00 | -0.67% | 211.8K |
| 2026-05-11 | $750.00 | $746.00 | -0.53% | 264.6K |
| 2026-05-08 | $772.00 | $752.00 | -2.59% | 341.3K |
| 2026-05-07 | $767.00 | $782.00 | 1.96% | 360.8K |
| 2026-05-01 | $781.00 | $766.00 | -1.92% | 491.6K |
| 2026-04-30 | $857.00 | $841.00 | -1.87% | 299.2K |
| 2026-04-28 | $851.00 | $863.00 | 1.41% | 166.6K |
| 2026-04-27 | $852.00 | $848.00 | -0.47% | 184.8K |
| 2026-04-24 | $856.00 | $846.00 | -1.17% | 115.3K |
| 2026-04-23 | $870.00 | $854.00 | -1.84% | 119.5K |
| 2026-04-22 | $879.00 | $874.00 | -0.57% | 111.3K |
| 2026-04-21 | $879.00 | $871.00 | -0.91% | 130.8K |
| 2026-04-20 | $873.00 | $874.00 | 0.11% | 81600 |
| 2026-04-17 | $862.00 | $862.00 | 0.00% | 62100 |
| 2026-04-16 | $870.00 | $863.00 | -0.80% | 128.9K |
| 2026-04-15 | $871.00 | $860.00 | -1.26% | 84100 |
| 2026-04-14 | $863.00 | $861.00 | -0.23% | 102.6K |
| 2026-04-13 | $864.00 | $853.00 | -1.27% | 93300 |
| 2026-04-10 | $874.00 | $857.00 | -1.95% | 100.2K |
| 2026-04-09 | $891.00 | $875.00 | -1.80% | 77600 |
| 2026-04-08 | $899.00 | $892.00 | -0.78% | 119.5K |
| 2026-04-07 | $870.00 | $881.00 | 1.26% | 60000 |
| 2026-04-06 | $860.00 | $869.00 | 1.05% | 59000 |
| 2026-04-03 | $860.00 | $860.00 | 0.00% | 76500 |
| 2026-04-02 | $871.00 | $856.00 | -1.72% | 94600 |
| 2026-04-01 | $860.00 | $867.00 | 0.81% | 98900 |
| 2026-03-31 | $836.00 | $837.00 | 0.12% | 92700 |
| 2026-03-30 | $822.00 | $837.00 | 1.82% | 239.2K |
| 2026-03-27 | $856.00 | $870.00 | 1.64% | 191.5K |
| 2026-03-26 | $869.00 | $856.00 | -1.50% | 92500 |
| 2026-03-25 | $886.00 | $866.00 | -2.26% | 115.1K |
| 2026-03-24 | $873.00 | $863.00 | -1.15% | 134.7K |