No.1 Co.,Ltd (JP:3562)
:3562
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
1,624.00
1,634.00
1,616.00
1,621.00
1,621.00
-0.12%
12,800
0.17
Apr 08, 2026
1,615.00
1,633.00
1,615.00
1,623.00
1,623.00
+1.12%
29,000
0.39
Apr 07, 2026
1,586.00
1,621.00
1,586.00
1,605.00
1,605.00
+0.94%
27,300
0.37
Apr 06, 2026
1,575.00
1,594.00
1,575.00
1,590.00
1,590.00
+0.32%
11,600
0.16
Apr 03, 2026
1,601.00
1,605.00
1,584.00
1,585.00
1,585.00
-0.25%
10,300
0.14
Apr 02, 2026
1,593.00
1,609.00
1,576.00
1,589.00
1,589.00
-0.25%
28,700
0.39
Apr 01, 2026
1,575.00
1,596.00
1,569.00
1,593.00
1,593.00
+2.18%
19,100
0.26
Mar 31, 2026
1,546.00
1,572.00
1,541.00
1,559.00
1,559.00
+0.78%
35,900
0.49
Mar 30, 2026
1,561.00
1,561.00
1,538.00
1,547.00
1,547.00
-2.70%
37,200
0.51
Mar 27, 2026
1,585.00
1,601.00
1,579.00
1,590.00
1,590.00
+0.19%
26,500
0.36
Mar 26, 2026
1,595.00
1,600.00
1,578.00
1,587.00
1,587.00
-0.31%
22,000
0.30
Mar 25, 2026
1,588.00
1,608.00
1,588.00
1,592.00
1,592.00
+0.38%
17,800
0.24
Mar 24, 2026
1,560.00
1,586.00
1,559.00
1,586.00
1,586.00
+2.72%
29,400
0.40
Mar 23, 2026
1,540.00
1,551.00
1,522.00
1,544.00
1,544.00
-1.40%
63,900
0.88
Mar 20, 2026
1,566.00
1,594.00
1,566.00
1,566.00
1,566.00
0.00%
0
0.00
Mar 19, 2026
1,588.00
1,594.00
1,566.00
1,566.00
1,566.00
-2.31%
28,000
0.39
Mar 18, 2026
1,584.00
1,605.00
1,584.00
1,603.00
1,603.00
+1.58%
20,500
0.28
Mar 17, 2026
1,587.00
1,597.00
1,578.00
1,578.00
1,578.00
-0.57%
14,200
0.20
Mar 16, 2026
1,585.00
1,595.00
1,579.00
1,587.00
1,587.00
-0.69%
14,600
0.20
Mar 13, 2026
1,562.00
1,606.00
1,559.00
1,598.00
1,598.00
+1.52%
34,700
0.48
Mar 12, 2026
1,582.00
1,582.00
1,561.00
1,574.00
1,574.00
-1.63%
47,400
0.67
Mar 11, 2026
1,589.00
1,613.00
1,588.00
1,600.00
1,600.00
+0.50%
42,900
0.60
Mar 10, 2026
1,593.00
1,593.00
1,562.00
1,592.00
1,592.00
+2.05%
53,500
0.76
Mar 09, 2026
1,551.00
1,575.00
1,530.00
1,560.00
1,560.00
-2.68%
109,700
1.60
Mar 06, 2026
1,615.00
1,631.00
1,590.00
1,603.00
1,603.00
-1.54%
69,400
1.02
Mar 05, 2026
1,591.00
1,637.00
1,591.00
1,628.00
1,628.00
+3.30%
99,100
1.49
Mar 04, 2026
1,602.00
1,604.00
1,564.00
1,576.00
1,576.00
-4.02%
158,100
2.47
Mar 03, 2026
1,681.00
1,683.00
1,641.00
1,642.00
1,642.00
-2.44%
100,400
1.60
Mar 02, 2026
1,722.00
1,728.00
1,682.00
1,683.00
1,683.00
-3.88%
138,500
2.28
Feb 27, 2026
1,760.00
1,763.00
1,745.00
1,751.00
1,751.00
-0.62%
93,000
1.57
Feb 26, 2026
1,756.00
1,780.00
1,756.00
1,762.00
1,762.00
-0.51%
118,600
2.05
Feb 25, 2026
1,833.00
1,838.00
1,831.00
1,831.00
1,771.00
-0.11%
59,200
1.04
Feb 24, 2026
1,833.00
1,845.00
1,833.00
1,833.00
1,772.93
-0.54%
74,100
1.31
Feb 23, 2026
1,843.00
1,855.00
1,841.00
1,843.00
1,782.61
0.00%
0
0.00
Feb 20, 2026
1,848.00
1,855.00
1,841.00
1,843.00
1,782.61
-0.16%
23,400
0.41
Feb 19, 2026
1,836.00
1,846.00
1,836.00
1,846.00
1,785.51
+0.44%
22,000
0.39
Feb 18, 2026
1,849.00
1,853.00
1,836.00
1,838.00
1,777.77
-0.43%
32,500
0.58
Feb 17, 2026
1,853.00
1,862.00
1,835.00
1,846.00
1,785.51
-0.32%
64,300
1.15
Feb 16, 2026
1,863.00
1,869.00
1,851.00
1,852.00
1,791.31
-0.59%
50,100
0.90
Feb 13, 2026
1,875.00
1,883.00
1,861.00
1,863.00
1,801.95
-0.64%
37,100
0.67
Feb 12, 2026
1,879.00
1,890.00
1,868.00
1,875.00
1,813.56
-0.16%
50,000
0.91
Feb 11, 2026
1,878.00
1,878.00
1,860.00
1,878.00
1,816.46
0.00%
0
0.00
Feb 10, 2026
1,876.00
1,878.00
1,860.00
1,878.00
1,816.46
+1.13%
57,800
1.06
Feb 09, 2026
1,867.00
1,879.00
1,857.00
1,857.00
1,796.15
+0.22%
52,000
0.96
Feb 06, 2026
1,860.00
1,871.00
1,851.00
1,853.00
1,792.28
-0.16%
49,500
0.92
Feb 05, 2026
1,832.00
1,863.00
1,832.00
1,856.00
1,795.18
+0.98%
46,800
0.88
Feb 04, 2026
1,830.00
1,857.00
1,830.00
1,838.00
1,777.77
+0.44%
32,500
0.61
Feb 03, 2026
1,835.00
1,844.00
1,823.00
1,830.00
1,770.03
-0.11%
52,300
1.00
Feb 02, 2026
1,846.00
1,869.00
1,831.00
1,832.00
1,771.97
-0.70%
56,800
1.09
Jan 30, 2026
1,831.00
1,845.00
1,825.00
1,845.00
1,784.54
+0.54%
47,700
0.93
Rows: