KLab Inc. (TYO:3656)
Japan · Delayed Price · Currency is JPY 362.00
+28.00 (8.38%)
At close: Mar 5, 2026
KLab Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 342.00 | 353.00 | 338.00 | 351.00 | - | 5.09% | 2,136,700 |
| Mar 4, 2026 | 337.00 | 343.00 | 317.00 | 334.00 | 334.00 | -2.62% | 6,913,300 |
| Mar 3, 2026 | 333.00 | 352.00 | 333.00 | 343.00 | 343.00 | 5.21% | 7,656,400 |
| Mar 2, 2026 | 322.00 | 337.00 | 322.00 | 326.00 | 326.00 | -2.69% | 3,699,800 |
| Feb 27, 2026 | 326.00 | 340.00 | 321.00 | 335.00 | 335.00 | -0.30% | 5,572,800 |
| Feb 26, 2026 | 312.00 | 338.00 | 311.00 | 336.00 | 336.00 | 9.45% | 5,730,500 |
| Feb 25, 2026 | 306.00 | 319.00 | 303.00 | 307.00 | 307.00 | - | 2,705,800 |
| Feb 24, 2026 | 304.00 | 317.00 | 302.00 | 307.00 | 307.00 | -0.97% | 2,050,200 |
| Feb 20, 2026 | 320.00 | 322.00 | 308.00 | 310.00 | 310.00 | -4.62% | 2,410,400 |
| Feb 19, 2026 | 319.00 | 326.00 | 309.00 | 325.00 | 325.00 | 1.56% | 2,946,400 |
| Feb 18, 2026 | 325.00 | 329.00 | 318.00 | 320.00 | 320.00 | -2.14% | 2,172,800 |
| Feb 17, 2026 | 334.00 | 334.00 | 322.00 | 327.00 | 327.00 | -2.39% | 2,380,000 |
| Feb 16, 2026 | 349.00 | 353.00 | 333.00 | 335.00 | 335.00 | -1.18% | 6,042,100 |
| Feb 13, 2026 | 331.00 | 367.00 | 324.00 | 339.00 | 339.00 | 4.95% | 9,221,700 |
| Feb 12, 2026 | 337.00 | 342.00 | 320.00 | 323.00 | 323.00 | -4.72% | 4,521,500 |
| Feb 10, 2026 | 312.00 | 339.00 | 312.00 | 339.00 | 339.00 | 7.62% | 4,018,300 |
| Feb 9, 2026 | 310.00 | 318.00 | 298.00 | 315.00 | 315.00 | 3.28% | 2,582,800 |
| Feb 6, 2026 | 310.00 | 312.00 | 287.00 | 305.00 | 305.00 | -3.48% | 6,237,000 |
| Feb 5, 2026 | 310.00 | 321.00 | 308.00 | 316.00 | 316.00 | 0.32% | 1,875,800 |
| Feb 4, 2026 | 303.00 | 321.00 | 303.00 | 315.00 | 315.00 | 3.96% | 4,624,700 |
| Feb 3, 2026 | 336.00 | 337.00 | 298.00 | 303.00 | 303.00 | -7.62% | 8,993,900 |
| Feb 2, 2026 | 333.00 | 346.00 | 327.00 | 328.00 | 328.00 | -3.81% | 4,902,100 |
| Jan 30, 2026 | 332.00 | 343.00 | 331.00 | 341.00 | 341.00 | 1.49% | 1,352,100 |
| Jan 29, 2026 | 334.00 | 340.00 | 331.00 | 336.00 | 336.00 | -0.59% | 3,016,000 |
| Jan 28, 2026 | 350.00 | 350.00 | 335.00 | 338.00 | 338.00 | -4.52% | 4,681,000 |
| Jan 27, 2026 | 363.00 | 364.00 | 348.00 | 354.00 | 354.00 | -1.12% | 4,490,500 |
| Jan 26, 2026 | 353.00 | 367.00 | 346.00 | 358.00 | 358.00 | 1.70% | 6,390,400 |
| Jan 23, 2026 | 340.00 | 363.00 | 340.00 | 352.00 | 352.00 | 4.14% | 8,017,200 |
| Jan 22, 2026 | 330.00 | 352.00 | 330.00 | 338.00 | 338.00 | 1.50% | 4,912,400 |
| Jan 21, 2026 | 337.00 | 346.00 | 330.00 | 333.00 | 333.00 | -2.92% | 6,622,200 |
| Jan 20, 2026 | 329.00 | 356.00 | 326.00 | 343.00 | 343.00 | 4.89% | 9,655,400 |
| Jan 19, 2026 | 350.00 | 351.00 | 322.00 | 327.00 | 327.00 | -7.89% | 10,406,200 |
| Jan 16, 2026 | 365.00 | 366.00 | 346.00 | 355.00 | 355.00 | -1.93% | 5,313,700 |
| Jan 15, 2026 | 360.00 | 377.00 | 355.00 | 362.00 | 362.00 | -0.28% | 6,628,000 |
| Jan 14, 2026 | 366.00 | 382.00 | 348.00 | 363.00 | 363.00 | 0.83% | 8,243,200 |
| Jan 13, 2026 | 373.00 | 376.00 | 352.00 | 360.00 | 360.00 | -2.96% | 7,430,000 |
| Jan 9, 2026 | 373.00 | 391.00 | 370.00 | 371.00 | 371.00 | -1.59% | 4,903,700 |
| Jan 8, 2026 | 360.00 | 379.00 | 360.00 | 377.00 | 377.00 | 2.72% | 4,435,700 |
| Jan 7, 2026 | 351.00 | 372.00 | 340.00 | 367.00 | 367.00 | 4.86% | 4,965,400 |
| Jan 6, 2026 | 352.00 | 370.00 | 349.00 | 350.00 | 350.00 | -0.57% | 4,076,300 |
| Jan 5, 2026 | 374.00 | 375.00 | 352.00 | 352.00 | 352.00 | -6.88% | 5,667,600 |
| Dec 30, 2025 | 371.00 | 393.00 | 370.00 | 378.00 | 378.00 | 2.16% | 10,146,600 |
| Dec 29, 2025 | 360.00 | 372.00 | 347.00 | 370.00 | 370.00 | 0.54% | 5,170,000 |
| Dec 26, 2025 | 380.00 | 384.00 | 347.00 | 368.00 | 368.00 | -0.27% | 14,626,600 |
| Dec 25, 2025 | 360.00 | 373.00 | 354.00 | 369.00 | 369.00 | 3.07% | 7,951,900 |
| Dec 24, 2025 | 334.00 | 366.00 | 332.00 | 358.00 | 358.00 | 9.82% | 10,595,700 |
| Dec 23, 2025 | 334.00 | 338.00 | 318.00 | 326.00 | 326.00 | -3.26% | 6,123,900 |
| Dec 22, 2025 | 335.00 | 350.00 | 316.00 | 337.00 | 337.00 | -1.46% | 7,170,500 |
| Dec 19, 2025 | 363.00 | 365.00 | 330.00 | 342.00 | 342.00 | -1.72% | 8,307,300 |
| Dec 18, 2025 | 384.00 | 384.00 | 346.00 | 348.00 | 348.00 | -10.54% | 12,188,500 |