Stock listing
Tokyo:3549 Kusuri No Aoki Holdings Co.,Ltd. (クスリのアオキホールディングス) 株価
Follow Kusuri No Aoki Holdings Co.,Ltd. into a list and get an email when it puts out news.
Share price · TSE:3549
¥4,576.00 JPY +71.00 (+1.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥4,569.00 – ¥4,669.00 JPYNov 4, 2026
- Volume
- 369,200 sharesNov 4, 2026
- Market cap
- ¥437.5B JPYAt the close on Nov 4, 2026 · price × 95.62M shares outstanding
- Traded on an average day
- ¥1.21B JPYMedian day 244,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3549 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,576.00 | +71.00 | +1.6% | ¥4,575.00 | ¥4,669.00 | ¥4,569.00 | 369,200 | |
| ¥4,505.00 | +132.00 | +3.0% | ¥4,441.00 | ¥4,505.00 | ¥4,414.00 | 270,100 | |
| ¥4,373.00 | +168.00 | +4.0% | ¥4,275.00 | ¥4,411.00 | ¥4,275.00 | 356,300 | |
| ¥4,205.00 | -16.00 | -0.4% | ¥4,256.00 | ¥4,256.00 | ¥4,152.00 | 390,100 | |
| ¥4,221.00 | -140.00 | -3.2% | ¥4,342.00 | ¥4,429.00 | ¥4,221.00 | 201,000 | |
| ¥4,361.00 | -68.00 | -1.5% | ¥4,370.00 | ¥4,399.00 | ¥4,305.00 | 145,500 | |
| ¥4,429.00 | +104.00 | +2.4% | ¥4,341.00 | ¥4,437.00 | ¥4,317.00 | 192,100 | |
| ¥4,325.00 | +74.00 | +1.7% | ¥4,353.00 | ¥4,496.00 | ¥4,303.00 | 192,300 | |
| ¥4,251.00 | -12.00 | -0.3% | ¥4,296.00 | ¥4,317.00 | ¥4,244.00 | 147,800 | |
| ¥4,263.00 | -144.00 | -3.3% | ¥4,410.00 | ¥4,416.00 | ¥4,248.00 | 223,600 | |
| ¥4,407.00 | +35.00 | +0.8% | ¥4,348.00 | ¥4,413.00 | ¥4,345.00 | 232,900 | |
| ¥4,372.00 | +118.00 | +2.8% | ¥4,387.00 | ¥4,440.00 | ¥4,336.00 | 440,800 | |
| ¥4,254.00 | +2.00 | 0.0% | ¥4,252.00 | ¥4,346.00 | ¥4,236.00 | 164,100 | |
| ¥4,252.00 | +47.00 | +1.1% | ¥4,207.00 | ¥4,280.00 | ¥4,180.00 | 179,400 | |
| ¥4,205.00 | +79.00 | +1.9% | ¥4,101.00 | ¥4,231.00 | ¥4,101.00 | 274,000 | |
| ¥4,126.00 | -12.00 | -0.3% | ¥4,128.00 | ¥4,199.00 | ¥4,110.00 | 287,700 | |
| ¥4,138.00 | +22.00 | +0.5% | ¥4,145.00 | ¥4,229.00 | ¥4,090.00 | 306,600 | |
| ¥4,116.00 | 0.00 | 0.0% | ¥4,158.00 | ¥4,177.00 | ¥4,044.00 | 395,900 | |
| ¥4,116.00 | -86.00 | -2.0% | ¥4,165.00 | ¥4,203.00 | ¥4,100.00 | 437,200 | |
| ¥4,202.00 | -136.00 | -3.1% | ¥4,338.00 | ¥4,372.00 | ¥4,149.00 | 514,500 | |
| ¥4,338.00 | -73.00 | -1.7% | ¥4,400.00 | ¥4,400.00 | ¥4,267.00 | 851,600 | |
| ¥4,411.00 | +700.00 | +18.9% | ¥4,157.00 | ¥4,411.00 | ¥4,126.00 | 1,471,800 | |
| ¥3,711.00 | +26.00 | +0.7% | ¥3,670.00 | ¥3,750.00 | ¥3,643.00 | 553,900 | |
| ¥3,685.00 | -47.00 | -1.3% | ¥3,741.00 | ¥3,787.00 | ¥3,664.00 | 379,400 | |
| ¥3,732.00 | -96.00 | -2.5% | ¥3,847.00 | ¥3,847.00 | ¥3,715.00 | 394,500 | |
| ¥3,828.00 | -120.00 | -3.0% | ¥4,000.00 | ¥4,020.00 | ¥3,828.00 | 342,400 | |
| ¥3,948.00 | -28.00 | -0.7% | ¥3,960.00 | ¥3,987.00 | ¥3,903.00 | 301,600 | |
| ¥3,976.00 | -24.00 | -0.6% | ¥3,960.00 | ¥4,013.00 | ¥3,950.00 | 261,700 | |
| ¥4,000.00 | -100.00 | -2.4% | ¥4,074.00 | ¥4,081.00 | ¥4,000.00 | 413,600 | |
| ¥4,100.00 | +107.00 | +2.7% | ¥3,993.00 | ¥4,104.00 | ¥3,993.00 | 347,300 | |
| ¥3,993.00 | -64.00 | -1.6% | ¥4,057.00 | ¥4,100.00 | ¥3,993.00 | 223,000 | |
| ¥4,057.00 | -26.00 | -0.6% | ¥4,122.00 | ¥4,166.00 | ¥4,027.00 | 248,800 | |
| ¥4,083.00 | +83.00 | +2.1% | ¥4,040.00 | ¥4,124.00 | ¥4,021.00 | 237,400 | |
| ¥4,000.00 | -26.00 | -0.6% | ¥4,013.00 | ¥4,075.00 | ¥3,988.00 | 259,900 | |
| ¥4,026.00 | +11.00 | +0.3% | ¥4,020.00 | ¥4,049.00 | ¥3,986.00 | 229,400 | |
| ¥4,015.00 | -117.00 | -2.8% | ¥4,137.00 | ¥4,159.00 | ¥3,999.00 | 247,500 | |
| ¥4,132.00 | +60.00 | +1.5% | ¥4,079.00 | ¥4,154.00 | ¥4,062.00 | 228,500 | |
| ¥4,072.00 | -146.00 | -3.5% | ¥4,164.00 | ¥4,199.00 | ¥4,072.00 | 225,900 | |
| ¥4,218.00 | +56.00 | +1.3% | ¥4,162.00 | ¥4,268.00 | ¥4,150.00 | 270,900 | |
| ¥4,162.00 | +116.00 | +2.9% | ¥4,064.00 | ¥4,162.00 | ¥4,030.00 | 238,100 | |
| ¥4,046.00 | -25.00 | -0.6% | ¥4,078.00 | ¥4,078.00 | ¥4,012.00 | 252,500 | |
| ¥4,071.00 | -43.00 | -1.0% | ¥4,135.00 | ¥4,189.00 | ¥4,063.00 | 262,100 | |
| ¥4,114.00 | -82.00 | -2.0% | ¥4,150.00 | ¥4,186.00 | ¥4,105.00 | 230,200 | |
| ¥4,196.00 | +99.00 | +2.4% | ¥4,062.00 | ¥4,205.00 | ¥4,050.00 | 255,600 | |
| ¥4,097.00 | -81.00 | -1.9% | ¥4,171.00 | ¥4,199.00 | ¥4,076.00 | 214,400 | |
| ¥4,178.00 | -33.00 | -0.8% | ¥4,141.00 | ¥4,211.00 | ¥4,139.00 | 226,200 | |
| ¥4,211.00 | +82.00 | +2.0% | ¥4,250.00 | ¥4,297.00 | ¥4,172.00 | 287,800 | |
| ¥4,129.00 | +21.00 | +0.5% | ¥4,129.00 | ¥4,190.00 | ¥4,071.00 | 241,800 | |
| ¥4,108.00 | +3.00 | +0.1% | ¥4,130.00 | ¥4,157.00 | ¥4,037.00 | 252,300 | |
| ¥4,105.00 | +87.00 | +2.2% | ¥4,113.00 | ¥4,128.00 | ¥4,027.00 | 244,600 | |
| ¥4,018.00 | +4.00 | +0.1% | ¥4,033.00 | ¥4,045.00 | ¥3,971.00 | 242,100 | |
| ¥4,014.00 | +27.00 | +0.7% | ¥3,967.00 | ¥4,019.00 | ¥3,893.00 | 226,000 | |
| ¥3,987.00 | -48.00 | -1.2% | ¥4,035.00 | ¥4,036.00 | ¥3,986.00 | 160,700 | |
| ¥4,035.00 | +25.00 | +0.6% | ¥4,001.00 | ¥4,061.00 | ¥3,976.00 | 194,800 | |
| ¥4,010.00 | 0.00 | 0.0% | ¥4,000.00 | ¥4,024.00 | ¥3,960.00 | 167,400 | |
| ¥4,010.00 | -7.00 | -0.2% | ¥4,017.00 | ¥4,035.00 | ¥3,965.00 | 143,400 | |
| ¥4,017.00 | +27.00 | +0.7% | ¥4,074.00 | ¥4,093.00 | ¥4,000.00 | 150,400 | |
| ¥3,990.00 | +22.00 | +0.6% | ¥3,968.00 | ¥4,039.00 | ¥3,948.00 | 124,400 | |
| ¥3,968.00 | +63.00 | +1.6% | ¥3,940.00 | ¥3,968.00 | ¥3,873.00 | 159,400 | |
| ¥3,905.00 | -84.00 | -2.1% | ¥3,924.00 | ¥3,988.00 | ¥3,872.00 | 171,600 | |
| ¥3,989.00 | -57.00 | -1.4% | ¥4,047.00 | ¥4,060.00 | ¥3,962.00 | 180,600 |
- Ticker
- Tokyo:3549
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 5, 2026
Notice Regarding the Status of Purchase of Treasury Shares
Latest deck · Jul 7, 2026
FY2026 Earnings Presentation
Earnings · 39 slides
Latest news
Notice Regarding the Status of Purchase of Treasury Shares
Oct 5, 2026
Closed ¥4,338.00 (-1.7%) on Oct 5, 2026
Monthly Sales Report September, 2026
Oct 1, 2026
Closed ¥3,711.00 (+0.7%) on Oct 1, 2026
Consolidated Financial Results for the Three Months Ended February 20, 2026 (Under Japanese GAAP)
Oct 1, 2026
Closed ¥3,711.00 (+0.7%) on Oct 1, 2026
Monthly Sales Report August,2026
Sep 4, 2026
Closed ¥4,218.00 (+1.3%) on Sep 4, 2026
Monthly Sales Report July, 2026
Aug 5, 2026
Closed ¥3,905.00 (-2.1%) on Aug 5, 2026
Oasis Urges Aoki Shareholders to Protect Aoki and Vote AGAINST the Reelection of Mr. Hironori Aoki (Stock Code: 3549 JT)
Jul 28, 2026
Closed ¥4,199.00 (+6.2%) on Jul 29, 2026
Notice Concerning Proposals for the Annual General Meeting of Shareholders
Jul 16, 2026
Closed ¥3,831.00 (+1.4%) on Jul 16, 2026
Summary of Consolidated Financial Results for the Year Ended May 20, 2026 (Based on Japanese GAAP)
Jul 2, 2026
Closed ¥3,690.00 (+4.5%) on Jul 2, 2026
Decks
FY2026 Earnings Presentation
Earnings · 39 slides · Jul 7, 2026
FY May 2026 Earnings Presentation
Earnings · 39 slides · Jul 7, 2026
Q2 FY May 2026 Earnings Presentation
Earnings · 53 slides · Jan 7, 2026
Q2 FY2026 Earnings Presentation
Earnings · 53 slides · Jan 7, 2026
Kusuri No Aoki Holdings Co.,Ltd. on 6ix
- Industry
- Retail & e-commerce
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 5, 2026 · oldest 2026
- Decks
- 14 decks · latest Jul 7, 2026
Log in to ask 6ix AI your own questions about Kusuri No Aoki Holdings Co.,Ltd.