Comparing Back to the side-by-side chart ↗
KUSURI NO AOKI HOLDINGS CO.,LTD. (3549.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4252.00 | 4346.00 | 4236.00 | 4254.00 | +0.05% | 164,100 |
| 2026-10-15 | 4207.00 | 4280.00 | 4180.00 | 4252.00 | +1.12% | 179,400 |
| 2026-10-14 | 4101.00 | 4231.00 | 4101.00 | 4205.00 | +1.91% | 274,000 |
| 2026-10-13 | 4128.00 | 4199.00 | 4110.00 | 4126.00 | -0.29% | 287,700 |
| 2026-10-09 | 4145.00 | 4229.00 | 4090.00 | 4138.00 | +0.53% | 306,600 |
| 2026-10-08 | 4158.00 | 4177.00 | 4044.00 | 4116.00 | +0.00% | 395,900 |
| 2026-10-07 | 4165.00 | 4203.00 | 4100.00 | 4116.00 | -2.05% | 437,200 |
| 2026-10-06 | 4338.00 | 4372.00 | 4149.00 | 4202.00 | -3.14% | 514,500 |
| 2026-10-05 | 4400.00 | 4400.00 | 4267.00 | 4338.00 | -1.65% | 851,600 |
| 2026-10-02 | 4157.00 | 4411.00 | 4126.00 | 4411.00 | +18.86% | 1,471,800 |
| 2026-10-01 | 3670.00 | 3750.00 | 3643.00 | 3711.00 | +0.71% | 553,900 |
| 2026-09-30 | 3741.00 | 3787.00 | 3664.00 | 3685.00 | -1.26% | 379,400 |
| 2026-09-29 | 3847.00 | 3847.00 | 3715.00 | 3732.00 | -2.51% | 394,500 |
| 2026-09-28 | 4000.00 | 4020.00 | 3828.00 | 3828.00 | -3.04% | 342,400 |
| 2026-09-25 | 3960.00 | 3987.00 | 3903.00 | 3948.00 | -0.70% | 301,600 |
| 2026-09-24 | 3960.00 | 4013.00 | 3950.00 | 3976.00 | -0.60% | 261,700 |
| 2026-09-18 | 4074.00 | 4081.00 | 4000.00 | 4000.00 | -2.44% | 413,600 |
| 2026-09-17 | 3993.00 | 4104.00 | 3993.00 | 4100.00 | +2.68% | 347,300 |
| 2026-09-16 | 4057.00 | 4100.00 | 3993.00 | 3993.00 | -1.58% | 223,000 |
| 2026-09-15 | 4122.00 | 4166.00 | 4027.00 | 4057.00 | -0.64% | 248,800 |
| 2026-09-14 | 4040.00 | 4124.00 | 4021.00 | 4083.00 | +2.08% | 237,400 |
| 2026-09-11 | 4013.00 | 4075.00 | 3988.00 | 4000.00 | -0.65% | 259,900 |
| 2026-09-10 | 4020.00 | 4049.00 | 3986.00 | 4026.00 | +0.27% | 229,400 |
| 2026-09-09 | 4137.00 | 4159.00 | 3999.00 | 4015.00 | -2.83% | 247,500 |
| 2026-09-08 | 4079.00 | 4154.00 | 4062.00 | 4132.00 | +1.47% | 228,500 |
| 2026-09-07 | 4164.00 | 4199.00 | 4072.00 | 4072.00 | -3.46% | 225,900 |
| 2026-09-04 | 4162.00 | 4268.00 | 4150.00 | 4218.00 | +1.35% | 270,900 |
| 2026-09-03 | 4064.00 | 4162.00 | 4030.00 | 4162.00 | +2.87% | 238,100 |
| 2026-09-02 | 4078.00 | 4078.00 | 4012.00 | 4046.00 | -0.61% | 252,500 |
| 2026-09-01 | 4135.00 | 4189.00 | 4063.00 | 4071.00 | -1.05% | 262,100 |
| 2026-08-31 | 4150.00 | 4186.00 | 4105.00 | 4114.00 | -1.95% | 230,200 |
| 2026-08-28 | 4062.00 | 4205.00 | 4050.00 | 4196.00 | +2.42% | 255,600 |
| 2026-08-27 | 4171.00 | 4199.00 | 4076.00 | 4097.00 | -1.94% | 214,400 |
| 2026-08-26 | 4141.00 | 4211.00 | 4139.00 | 4178.00 | -0.78% | 226,200 |
| 2026-08-25 | 4250.00 | 4297.00 | 4172.00 | 4211.00 | +1.99% | 287,800 |
| 2026-08-24 | 4129.00 | 4190.00 | 4071.00 | 4129.00 | +0.51% | 241,800 |
| 2026-08-21 | 4130.00 | 4157.00 | 4037.00 | 4108.00 | +0.07% | 252,300 |
| 2026-08-20 | 4113.00 | 4128.00 | 4027.00 | 4105.00 | +2.17% | 244,600 |
| 2026-08-19 | 4033.00 | 4045.00 | 3971.00 | 4018.00 | +0.10% | 242,100 |
| 2026-08-18 | 3967.00 | 4019.00 | 3893.00 | 4014.00 | +0.68% | 226,000 |
| 2026-08-17 | 4035.00 | 4036.00 | 3986.00 | 3987.00 | -1.19% | 160,700 |
| 2026-08-14 | 4001.00 | 4061.00 | 3976.00 | 4035.00 | +0.62% | 194,800 |
| 2026-08-13 | 4000.00 | 4024.00 | 3960.00 | 4010.00 | +0.00% | 167,400 |
| 2026-08-12 | 4017.00 | 4035.00 | 3965.00 | 4010.00 | -0.17% | 143,400 |
| 2026-08-10 | 4074.00 | 4093.00 | 4000.00 | 4017.00 | +0.68% | 150,400 |
| 2026-08-07 | 3968.00 | 4039.00 | 3948.00 | 3990.00 | +0.55% | 124,400 |
| 2026-08-06 | 3940.00 | 3968.00 | 3873.00 | 3968.00 | +1.61% | 159,400 |
| 2026-08-05 | 3924.00 | 3988.00 | 3872.00 | 3905.00 | -2.11% | 171,600 |
| 2026-08-04 | 4047.00 | 4060.00 | 3962.00 | 3989.00 | -1.41% | 180,600 |
| 2026-08-03 | 4090.00 | 4090.00 | 3944.00 | 4046.00 | +0.65% | 224,900 |
| 2026-07-31 | 4054.00 | 4070.00 | 4005.00 | 4020.00 | -4.15% | 269,600 |
| 2026-07-30 | 4129.00 | 4214.00 | 4074.00 | 4194.00 | -0.12% | 301,400 |
| 2026-07-29 | 3955.00 | 4263.00 | 3955.00 | 4199.00 | +6.17% | 347,400 |
| 2026-07-28 | 3840.00 | 3962.00 | 3801.00 | 3955.00 | +4.91% | 511,800 |
| 2026-07-27 | 3729.00 | 3782.00 | 3689.00 | 3770.00 | +1.34% | 294,400 |
| 2026-07-24 | 3671.00 | 3748.00 | 3633.00 | 3720.00 | +0.38% | 201,000 |
| 2026-07-23 | 3773.00 | 3791.00 | 3695.00 | 3706.00 | -3.04% | 247,700 |
| 2026-07-22 | 3849.00 | 3885.00 | 3775.00 | 3822.00 | -0.88% | 178,400 |
| 2026-07-21 | 3936.00 | 3955.00 | 3823.00 | 3856.00 | -0.26% | 235,100 |
| 2026-07-17 | 3856.00 | 3906.00 | 3831.00 | 3866.00 | +0.91% | 214,100 |
| 2026-07-16 | 3788.00 | 3860.00 | 3754.00 | 3831.00 | +1.38% | 161,600 |
| 2026-07-15 | 3785.00 | 3790.00 | 3712.00 | 3779.00 | +0.91% | 130,200 |
| 2026-07-14 | 3822.00 | 3822.00 | 3731.00 | 3745.00 | -1.71% | 196,200 |
| 2026-07-13 | 3682.00 | 3826.00 | 3661.00 | 3810.00 | +3.50% | 244,000 |
| 2026-07-10 | 3827.00 | 3839.00 | 3670.00 | 3681.00 | -4.79% | 309,900 |
| 2026-07-09 | 3950.00 | 3951.00 | 3840.00 | 3866.00 | -2.47% | 198,500 |
| 2026-07-08 | 3980.00 | 3981.00 | 3868.00 | 3964.00 | +0.28% | 205,800 |
| 2026-07-07 | 3875.00 | 4014.00 | 3800.00 | 3953.00 | +2.62% | 343,300 |
| 2026-07-06 | 3698.00 | 3854.00 | 3698.00 | 3852.00 | +3.05% | 238,800 |
| 2026-07-03 | 3900.00 | 3902.00 | 3664.00 | 3738.00 | +1.30% | 554,200 |
| 2026-07-02 | 3600.00 | 3699.00 | 3568.00 | 3690.00 | +4.50% | 344,500 |
| 2026-07-01 | 3555.00 | 3584.00 | 3491.00 | 3531.00 | -2.08% | 149,300 |
| 2026-06-30 | 3644.00 | 3644.00 | 3497.00 | 3606.00 | -0.93% | 339,700 |
| 2026-06-29 | 3547.00 | 3702.00 | 3533.00 | 3640.00 | +3.03% | 281,800 |
| 2026-06-26 | 3562.00 | 3570.00 | 3496.00 | 3533.00 | -0.79% | 172,900 |
| 2026-06-25 | 3606.00 | 3619.00 | 3548.00 | 3561.00 | +0.23% | 235,900 |
| 2026-06-24 | 3585.00 | 3589.00 | 3525.00 | 3553.00 | -0.53% | 172,900 |
| 2026-06-23 | 3588.00 | 3604.00 | 3515.00 | 3572.00 | -2.35% | 253,400 |
| 2026-06-22 | 3665.00 | 3709.00 | 3643.00 | 3658.00 | +1.75% | 173,500 |
| 2026-06-19 | 3551.00 | 3595.00 | 3548.00 | 3595.00 | -0.03% | 178,600 |
| 2026-06-18 | 3659.00 | 3659.00 | 3552.00 | 3596.00 | -0.36% | 244,000 |
| 2026-06-17 | 3683.00 | 3749.00 | 3606.00 | 3609.00 | -1.26% | 186,800 |
| 2026-06-16 | 3770.00 | 3770.00 | 3618.00 | 3655.00 | -3.84% | 244,000 |
| 2026-06-15 | 3840.00 | 3846.00 | 3795.00 | 3801.00 | -0.26% | 168,700 |
| 2026-06-12 | 3833.00 | 3840.00 | 3758.00 | 3811.00 | +0.37% | 230,800 |
| 2026-06-11 | 3830.00 | 3848.00 | 3771.00 | 3797.00 | -0.13% | 189,600 |
| 2026-06-10 | 3754.00 | 3830.00 | 3739.00 | 3802.00 | +1.41% | 163,900 |
| 2026-06-09 | 3758.00 | 3809.00 | 3709.00 | 3749.00 | -0.37% | 219,000 |
| 2026-06-08 | 3717.00 | 3820.00 | 3701.00 | 3763.00 | +3.18% | 320,800 |
| 2026-06-05 | 3556.00 | 3647.00 | 3526.00 | 3647.00 | +2.39% | 224,300 |
| 2026-06-04 | 3595.00 | 3620.00 | 3551.00 | 3562.00 | -0.11% | 181,200 |
| 2026-06-03 | 3476.00 | 3582.00 | 3463.00 | 3566.00 | +2.62% | 272,100 |
| 2026-06-02 | 3440.00 | 3510.00 | 3414.00 | 3475.00 | -0.40% | 212,100 |
| 2026-06-01 | 3460.00 | 3499.00 | 3392.00 | 3489.00 | +0.63% | 256,700 |
| 2026-05-29 | 3458.00 | 3564.00 | 3424.00 | 3467.00 | +0.12% | 361,600 |
| 2026-05-28 | 3450.00 | 3547.00 | 3431.00 | 3463.00 | +0.03% | 233,000 |
| 2026-05-27 | 3413.00 | 3465.00 | 3351.00 | 3462.00 | +1.11% | 326,100 |
| 2026-05-26 | 3564.00 | 3570.00 | 3413.00 | 3424.00 | -4.06% | 358,000 |
| 2026-05-25 | 3632.00 | 3652.00 | 3491.00 | 3569.00 | -1.82% | 318,100 |
| 2026-05-22 | 3750.00 | 3757.00 | 3628.00 | 3635.00 | -3.27% | 282,800 |
| 2026-05-21 | 3734.00 | 3770.00 | 3701.00 | 3758.00 | +0.35% | 227,500 |
| 2026-05-20 | 3748.00 | 3817.00 | 3689.00 | 3745.00 | -0.64% | 241,000 |
| 2026-05-19 | 3844.00 | 3850.00 | 3718.00 | 3769.00 | -2.38% | 657,800 |
| 2026-05-18 | 3852.00 | 3885.00 | 3832.00 | 3861.00 | +0.29% | 505,500 |
| 2026-05-15 | 3850.00 | 3888.00 | 3830.00 | 3850.00 | +0.26% | 222,400 |
| 2026-05-14 | 3894.00 | 3895.00 | 3818.00 | 3840.00 | -0.18% | 196,500 |
| 2026-05-13 | 3843.00 | 3865.00 | 3836.00 | 3847.00 | +0.50% | 153,800 |
| 2026-05-12 | 3892.00 | 3893.00 | 3816.00 | 3828.00 | -1.14% | 156,000 |
| 2026-05-11 | 3899.00 | 3914.00 | 3832.00 | 3872.00 | +0.60% | 228,800 |
| 2026-05-08 | 3920.00 | 3920.00 | 3836.00 | 3849.00 | -1.43% | 245,500 |
| 2026-05-07 | 3797.00 | 3954.00 | 3797.00 | 3905.00 | +4.55% | 417,200 |
| 2026-05-01 | 3770.00 | 3810.00 | 3731.00 | 3735.00 | -0.56% | 228,000 |
| 2026-04-30 | 3821.00 | 3852.00 | 3746.00 | 3756.00 | -1.31% | 560,600 |
| 2026-04-28 | 3754.00 | 3814.00 | 3728.00 | 3806.00 | +2.62% | 283,900 |
| 2026-04-27 | 3635.00 | 3728.00 | 3624.00 | 3709.00 | +2.18% | 239,000 |
| 2026-04-24 | 3692.00 | 3703.00 | 3608.00 | 3630.00 | -2.02% | 256,000 |
| 2026-04-23 | 3760.00 | 3783.00 | 3663.00 | 3705.00 | -1.80% | 266,500 |
| 2026-04-22 | 3785.00 | 3835.00 | 3770.00 | 3773.00 | -1.05% | 232,600 |
| 2026-04-21 | 3795.00 | 3828.00 | 3768.00 | 3813.00 | +1.79% | 244,100 |
| 2026-04-20 | 3731.00 | 3768.00 | 3708.00 | 3746.00 | +0.46% | 122,000 |
| 2026-04-17 | 3750.00 | 3808.00 | 3723.00 | 3729.00 | -0.48% | 214,400 |
| 2026-04-16 | 3746.00 | 3788.00 | 3735.00 | 3747.00 | +0.03% | 269,400 |
| 2026-04-15 | 3698.00 | 3747.00 | 3681.00 | 3746.00 | +1.27% | 187,400 |
| 2026-04-14 | 3730.00 | 3746.00 | 3658.00 | 3699.00 | +0.11% | 226,300 |
| 2026-04-13 | 3730.00 | 3767.00 | 3682.00 | 3695.00 | -1.28% | 230,900 |
| 2026-04-10 | 3852.00 | 3859.00 | 3731.00 | 3743.00 | -2.48% | 258,800 |
| 2026-04-09 | 3944.00 | 4019.00 | 3831.00 | 3838.00 | -1.72% | 259,300 |
| 2026-04-08 | 3937.00 | 3965.00 | 3886.00 | 3905.00 | +0.03% | 190,700 |
| 2026-04-07 | 3920.00 | 3987.00 | 3885.00 | 3904.00 | -0.31% | 224,200 |
| 2026-04-06 | 3859.00 | 3947.00 | 3859.00 | 3916.00 | +2.25% | 184,400 |
| 2026-04-03 | 3843.00 | 3901.00 | 3774.00 | 3830.00 | +1.51% | 375,400 |
| 2026-04-02 | 3891.00 | 3953.00 | 3773.00 | 3773.00 | -4.46% | 315,700 |
| 2026-04-01 | 3900.00 | 3949.00 | 3859.00 | 3949.00 | +2.07% | 229,100 |
| 2026-03-31 | 3896.00 | 3919.00 | 3844.00 | 3869.00 | +0.00% | 214,300 |
| 2026-03-30 | 3801.00 | 3876.00 | 3774.00 | 3869.00 | +1.15% | 448,600 |
| 2026-03-27 | 3751.00 | 3851.00 | 3751.00 | 3825.00 | +2.35% | 379,000 |
| 2026-03-26 | 3716.00 | 3737.00 | 3685.00 | 3737.00 | +1.00% | 219,700 |
| 2026-03-25 | 3684.00 | 3708.00 | 3671.00 | 3700.00 | +1.20% | 170,300 |
| 2026-03-24 | 3701.00 | 3706.00 | 3605.00 | 3656.00 | +0.69% | 262,800 |
| 2026-03-23 | 3663.00 | 3670.00 | 3626.00 | 3631.00 | -1.12% | 181,800 |
| 2026-03-19 | 3751.00 | 3768.00 | 3672.00 | 3672.00 | -3.72% | 345,800 |
| 2026-03-18 | 3740.00 | 3814.00 | 3725.00 | 3814.00 | +2.44% | 169,600 |
| 2026-03-17 | 3712.00 | 3766.00 | 3701.00 | 3723.00 | +0.03% | 102,500 |
| 2026-03-16 | 3697.00 | 3756.00 | 3695.00 | 3722.00 | +1.17% | 150,800 |
| 2026-03-13 | 3643.00 | 3730.00 | 3641.00 | 3679.00 | +1.04% | 185,100 |
| 2026-03-12 | 3700.00 | 3711.00 | 3618.00 | 3641.00 | -1.65% | 167,500 |
| 2026-03-11 | 3750.00 | 3796.00 | 3702.00 | 3702.00 | -0.08% | 131,500 |
| 2026-03-10 | 3731.00 | 3754.00 | 3687.00 | 3705.00 | +0.49% | 173,400 |
| 2026-03-09 | 3611.00 | 3699.00 | 3605.00 | 3687.00 | -0.94% | 274,200 |
| 2026-03-06 | 3773.00 | 3790.00 | 3666.00 | 3722.00 | -1.27% | 241,100 |
| 2026-03-05 | 3825.00 | 3870.00 | 3769.00 | 3770.00 | -1.18% | 200,900 |
| 2026-03-04 | 3800.00 | 3837.00 | 3735.00 | 3815.00 | +0.87% | 248,900 |
| 2026-03-03 | 3917.00 | 3917.00 | 3768.00 | 3782.00 | -4.37% | 267,100 |
| 2026-03-02 | 4000.00 | 4063.00 | 3955.00 | 3955.00 | -2.68% | 178,500 |
| 2026-02-27 | 4063.00 | 4083.00 | 4020.00 | 4064.00 | +0.79% | 280,700 |
| 2026-02-26 | 4025.00 | 4081.00 | 4000.00 | 4032.00 | +0.65% | 218,300 |
| 2026-02-25 | 4070.00 | 4075.00 | 3966.00 | 4006.00 | -1.38% | 203,700 |
| 2026-02-24 | 4042.00 | 4105.00 | 3970.00 | 4062.00 | +1.02% | 257,600 |
| 2026-02-20 | 4000.00 | 4176.00 | 3866.00 | 4021.00 | +0.07% | 840,100 |
| 2026-02-19 | 4002.00 | 4043.00 | 3965.00 | 4018.00 | +0.40% | 297,400 |
| 2026-02-18 | 4224.00 | 4224.00 | 3891.00 | 4002.00 | -2.44% | 572,500 |
| 2026-02-17 | 4350.00 | 4403.00 | 4034.00 | 4102.00 | -7.51% | 961,500 |
| 2026-02-16 | 4450.00 | 4450.00 | 4353.00 | 4435.00 | +2.02% | 252,600 |
| 2026-02-13 | 4442.00 | 4453.00 | 4316.00 | 4347.00 | -0.57% | 155,300 |
| 2026-02-12 | 4324.00 | 4398.00 | 4300.00 | 4372.00 | +1.11% | 198,300 |
| 2026-02-10 | 4230.00 | 4350.00 | 4205.00 | 4324.00 | +3.32% | 204,600 |
| 2026-02-09 | 4218.00 | 4224.00 | 4160.00 | 4185.00 | +0.17% | 222,300 |
| 2026-02-06 | 4243.00 | 4249.00 | 4137.00 | 4178.00 | -1.07% | 224,700 |
| 2026-02-05 | 4189.00 | 4276.00 | 4164.00 | 4223.00 | +2.52% | 265,000 |
| 2026-02-04 | 4135.00 | 4210.00 | 4107.00 | 4119.00 | +0.54% | 305,500 |
| 2026-02-03 | 3997.00 | 4105.00 | 3980.00 | 4097.00 | +2.17% | 246,600 |
| 2026-02-02 | 4096.00 | 4101.00 | 4010.00 | 4010.00 | -1.01% | 230,000 |
| 2026-01-30 | 4100.00 | 4121.00 | 4026.00 | 4051.00 | -0.37% | 177,300 |
| 2026-01-29 | 4119.00 | 4121.00 | 4032.00 | 4066.00 | -2.07% | 260,200 |
| 2026-01-28 | 4252.00 | 4252.00 | 4081.00 | 4152.00 | -2.60% | 314,800 |
| 2026-01-27 | 4301.00 | 4330.00 | 4231.00 | 4263.00 | -1.21% | 281,700 |
| 2026-01-26 | 4340.00 | 4420.00 | 4315.00 | 4315.00 | -0.60% | 225,000 |
| 2026-01-23 | 4371.00 | 4383.00 | 4301.00 | 4341.00 | -0.75% | 238,200 |
| 2026-01-22 | 4434.00 | 4470.00 | 4361.00 | 4374.00 | -2.52% | 351,600 |
| 2026-01-21 | 4472.00 | 4554.00 | 4471.00 | 4487.00 | -0.86% | 298,700 |
| 2026-01-20 | 4551.00 | 4586.00 | 4471.00 | 4526.00 | -2.06% | 372,600 |
| 2026-01-19 | 4561.00 | 4717.00 | 4530.00 | 4621.00 | +1.32% | 542,900 |
| 2026-01-16 | 4750.00 | 4754.00 | 4559.00 | 4561.00 | -4.40% | 406,100 |
| 2026-01-15 | 4800.00 | 4815.00 | 4742.00 | 4771.00 | +1.08% | 672,200 |
| 2026-01-14 | 4440.00 | 4720.00 | 4432.00 | 4720.00 | +5.69% | 599,200 |
| 2026-01-13 | 4574.00 | 4581.00 | 4424.00 | 4466.00 | -0.31% | 480,600 |
| 2026-01-09 | 4534.00 | 4560.00 | 4365.00 | 4480.00 | -1.75% | 470,600 |
| 2026-01-08 | 4415.00 | 4560.00 | 4380.00 | 4560.00 | +3.97% | 492,100 |
| 2026-01-07 | 4226.00 | 4386.00 | 4223.00 | 4386.00 | +1.27% | 718,700 |
| 2026-01-06 | 4276.00 | 4448.00 | 4205.00 | 4331.00 | -4.39% | 1,016,700 |
| 2026-01-05 | 4630.00 | 4656.00 | 4483.00 | 4530.00 | -3.16% | 555,300 |
| 2025-12-30 | 4790.00 | 4792.00 | 4592.00 | 4678.00 | -1.87% | 799,500 |
| 2025-12-29 | 4500.00 | 4804.00 | 4456.00 | 4767.00 | +9.28% | 2,232,700 |
| 2025-12-26 | 4362.00 | 4362.00 | 4362.00 | 4362.00 | +19.12% | 141,500 |
| 2025-12-25 | 3679.00 | 3685.00 | 3645.00 | 3662.00 | +0.16% | 239,400 |
| 2025-12-24 | 3675.00 | 3675.00 | 3630.00 | 3656.00 | +0.05% | 227,000 |
| 2025-12-23 | 3648.00 | 3677.00 | 3644.00 | 3654.00 | -0.33% | 185,500 |
| 2025-12-22 | 3698.00 | 3700.00 | 3626.00 | 3666.00 | -0.89% | 243,600 |
| 2025-12-19 | 3690.00 | 3712.00 | 3648.00 | 3699.00 | -0.72% | 442,400 |
| 2025-12-18 | 3654.00 | 3744.00 | 3636.00 | 3726.00 | +2.03% | 217,200 |
| 2025-12-17 | 3709.00 | 3709.00 | 3631.00 | 3652.00 | -1.24% | 212,900 |
| 2025-12-16 | 3724.00 | 3758.00 | 3697.00 | 3698.00 | -2.43% | 274,400 |
| 2025-12-15 | 3749.00 | 3810.00 | 3739.00 | 3790.00 | +1.80% | 176,100 |
| 2025-12-12 | 3725.00 | 3751.00 | 3715.00 | 3723.00 | +0.59% | 192,500 |
| 2025-12-11 | 3741.00 | 3754.00 | 3675.00 | 3701.00 | -1.04% | 132,100 |
| 2025-12-10 | 3770.00 | 3782.00 | 3703.00 | 3740.00 | -0.64% | 224,700 |
| 2025-12-09 | 3820.00 | 3829.00 | 3755.00 | 3764.00 | -1.29% | 322,200 |
| 2025-12-08 | 3922.00 | 3937.00 | 3775.00 | 3813.00 | -2.90% | 401,700 |
| 2025-12-05 | 3969.00 | 3977.00 | 3926.00 | 3927.00 | -1.41% | 155,900 |
| 2025-12-04 | 3944.00 | 3983.00 | 3939.00 | 3983.00 | +1.71% | 148,000 |
| 2025-12-03 | 3919.00 | 3939.00 | 3888.00 | 3916.00 | -0.48% | 221,700 |
| 2025-12-02 | 3953.00 | 3970.00 | 3915.00 | 3935.00 | -0.33% | 156,100 |
| 2025-12-01 | 3907.00 | 3979.00 | 3906.00 | 3948.00 | +1.02% | 190,900 |
| 2025-11-28 | 3943.00 | 3973.00 | 3906.00 | 3908.00 | -0.89% | 207,300 |
| 2025-11-27 | 3907.00 | 3961.00 | 3903.00 | 3943.00 | +0.92% | 198,600 |
| 2025-11-26 | 3931.00 | 3964.00 | 3877.00 | 3907.00 | +0.39% | 258,100 |
| 2025-11-25 | 4007.00 | 4015.00 | 3890.00 | 3892.00 | -3.16% | 192,200 |
| 2025-11-21 | 3967.00 | 4041.00 | 3937.00 | 4019.00 | +2.63% | 243,100 |
| 2025-11-20 | 3931.00 | 3960.00 | 3890.00 | 3916.00 | -0.38% | 183,800 |
| 2025-11-19 | 3888.00 | 3937.00 | 3872.00 | 3931.00 | +1.68% | 168,100 |
| 2025-11-18 | 3877.00 | 3933.00 | 3838.00 | 3866.00 | -0.69% | 173,600 |
| 2025-11-17 | 3914.00 | 3928.00 | 3861.00 | 3893.00 | -1.27% | 153,400 |
| 2025-11-14 | 3977.00 | 3998.00 | 3895.00 | 3943.00 | -1.52% | 188,600 |
| 2025-11-13 | 3939.00 | 4004.00 | 3939.00 | 4004.00 | +1.65% | 102,900 |
| 2025-11-12 | 3930.00 | 3973.00 | 3917.00 | 3939.00 | -0.03% | 139,200 |
| 2025-11-11 | 3923.00 | 3960.00 | 3903.00 | 3940.00 | +0.59% | 205,800 |
| 2025-11-10 | 3928.00 | 3955.00 | 3911.00 | 3917.00 | +0.36% | 220,300 |
| 2025-11-07 | 3845.00 | 3928.00 | 3845.00 | 3903.00 | +1.88% | 291,300 |
| 2025-11-06 | 3870.00 | 3904.00 | 3797.00 | 3831.00 | -1.01% | 275,500 |
| 2025-11-05 | 3902.00 | 3935.00 | 3864.00 | 3870.00 | -0.74% | 240,600 |
| 2025-11-04 | 3857.00 | 3913.00 | 3819.00 | 3899.00 | -0.18% | 283,600 |
| 2025-10-31 | 3842.00 | 3915.00 | 3842.00 | 3906.00 | +1.85% | 264,300 |
| 2025-10-30 | 3792.00 | 3885.00 | 3757.00 | 3835.00 | +2.13% | 319,200 |
| 2025-10-29 | 3776.00 | 3838.00 | 3755.00 | 3755.00 | -0.56% | 377,400 |
| 2025-10-28 | 4014.00 | 4018.00 | 3776.00 | 3776.00 | -5.88% | 368,500 |
| 2025-10-27 | 3949.00 | 4056.00 | 3926.00 | 4012.00 | +1.29% | 340,800 |
| 2025-10-24 | 3952.00 | 3974.00 | 3927.00 | 3961.00 | -0.05% | 296,000 |
| 2025-10-23 | 3968.00 | 3974.00 | 3910.00 | 3963.00 | -0.13% | 387,300 |
| 2025-10-22 | 3921.00 | 3989.00 | 3920.00 | 3968.00 | +1.93% | 438,300 |
| 2025-10-21 | 3838.00 | 3918.00 | 3834.00 | 3893.00 | +1.09% | 287,500 |
| 2025-10-20 | 3812.00 | 3859.00 | 3804.00 | 3851.00 | +1.88% | 231,900 |
| 2025-10-17 | 3773.00 | 3845.00 | 3753.00 | 3780.00 | +0.43% | 333,900 |
| 2025-10-16 | 3771.00 | 3825.00 | 3723.00 | 3764.00 | +0.56% | 276,600 |
| 2025-10-15 | 3759.00 | 3798.00 | 3723.00 | 3743.00 | +0.24% | 338,600 |
| 2025-10-14 | 3704.00 | 3801.00 | 3701.00 | 3734.00 | +0.13% | 393,900 |
| 2025-10-10 | 3685.00 | 3737.00 | 3674.00 | 3729.00 | +0.95% | 368,800 |
| 2025-10-09 | 3685.00 | 3725.00 | 3661.00 | 3694.00 | -0.03% | 393,500 |
| 2025-10-08 | 3686.00 | 3727.00 | 3675.00 | 3695.00 | +0.46% | 360,100 |
| 2025-10-07 | 3700.00 | 3763.00 | 3678.00 | 3678.00 | -1.34% | 449,700 |
| 2025-10-06 | 3586.00 | 3751.00 | 3579.00 | 3728.00 | +4.51% | 638,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+18.49%). Worst month: Sep (-4.04%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is KUSURI NO AOKI HOLDINGS CO.,LTD.'s (3549.T) latest close?
4254.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 3549.T's 52-week high and low?
4815.00 high and 3351.00 low over the trailing 52 weeks, as of 2026-10-16.
What is KUSURI NO AOKI HOLDINGS CO.,LTD.'s strongest and weakest month historically?
Historically, 3549.T's strongest calendar month has been Dec (average +18.49%) and its weakest Sep (average -4.04%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.