KLab Inc. (TYO:3656)
Japan · Delayed Price · Currency is JPY 204.00
-59.00 (-22.43%)
Sep 18, 2025, 3:30 PM JST
KLab Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 220.00 | 221.00 | 201.00 | 216.00 | - | -17.87% | 19,445,700 |
| Sep 17, 2025 | 262.00 | 288.00 | 230.00 | 263.00 | 263.00 | -7.07% | 123,364,000 |
| Sep 16, 2025 | 203.00 | 283.00 | 200.00 | 283.00 | 283.00 | 39.41% | 26,041,700 |
| Sep 12, 2025 | 187.00 | 209.00 | 181.00 | 203.00 | 203.00 | 6.84% | 16,387,400 |
| Sep 11, 2025 | 208.00 | 214.00 | 179.00 | 190.00 | 190.00 | -2.56% | 34,138,700 |
| Sep 10, 2025 | 177.00 | 200.00 | 177.00 | 195.00 | 195.00 | 7.73% | 11,222,600 |
| Sep 9, 2025 | 178.00 | 181.00 | 171.00 | 181.00 | 181.00 | 2.26% | 4,596,100 |
| Sep 8, 2025 | 177.00 | 186.00 | 176.00 | 177.00 | 177.00 | 1.14% | 5,447,400 |
| Sep 5, 2025 | 177.00 | 184.00 | 165.00 | 175.00 | 175.00 | 0.57% | 7,330,300 |
| Sep 4, 2025 | 168.00 | 174.00 | 163.00 | 174.00 | 174.00 | 1.75% | 4,844,900 |
| Sep 3, 2025 | 157.00 | 179.00 | 156.00 | 171.00 | 171.00 | 6.88% | 10,002,600 |
| Sep 2, 2025 | 155.00 | 167.00 | 154.00 | 160.00 | 160.00 | - | 6,678,400 |
| Sep 1, 2025 | 148.00 | 164.00 | 148.00 | 160.00 | 160.00 | 5.26% | 5,903,400 |
| Aug 29, 2025 | 148.00 | 156.00 | 147.00 | 152.00 | 152.00 | 4.11% | 3,760,700 |
| Aug 28, 2025 | 140.00 | 149.00 | 139.00 | 146.00 | 146.00 | 2.82% | 3,352,000 |
| Aug 27, 2025 | 140.00 | 147.00 | 139.00 | 142.00 | 142.00 | 3.65% | 2,562,900 |
| Aug 26, 2025 | 137.00 | 141.00 | 135.00 | 137.00 | 137.00 | -0.72% | 1,831,800 |
| Aug 25, 2025 | 145.00 | 148.00 | 135.00 | 138.00 | 138.00 | -4.17% | 3,915,200 |
| Aug 22, 2025 | 139.00 | 147.00 | 137.00 | 144.00 | 144.00 | 2.86% | 2,857,900 |
| Aug 21, 2025 | 135.00 | 141.00 | 132.00 | 140.00 | 140.00 | 4.48% | 1,981,300 |
| Aug 20, 2025 | 133.00 | 138.00 | 129.00 | 134.00 | 134.00 | 3.08% | 2,804,200 |
| Aug 19, 2025 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 1,538,200 |
| Aug 18, 2025 | 127.00 | 131.00 | 125.00 | 130.00 | 130.00 | 3.17% | 2,203,500 |
| Aug 15, 2025 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | - | 1,873,200 |
| Aug 14, 2025 | 118.00 | 127.00 | 117.00 | 126.00 | 126.00 | 7.69% | 3,360,400 |
| Aug 13, 2025 | 114.00 | 120.00 | 113.00 | 117.00 | 117.00 | 2.63% | 2,764,400 |
| Aug 12, 2025 | 115.00 | 119.00 | 114.00 | 114.00 | 114.00 | - | 2,128,100 |
| Aug 8, 2025 | 120.00 | 121.00 | 112.00 | 114.00 | 114.00 | -13.64% | 5,699,800 |
| Aug 7, 2025 | 130.00 | 134.00 | 128.00 | 132.00 | 132.00 | - | 1,674,500 |
| Aug 6, 2025 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 933,200 |
| Aug 5, 2025 | 129.00 | 133.00 | 128.00 | 131.00 | 131.00 | 3.15% | 1,999,200 |
| Aug 4, 2025 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 0.79% | 1,679,000 |
| Aug 1, 2025 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2.44% | 1,271,200 |
| Jul 31, 2025 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 1,155,300 |
| Jul 30, 2025 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 0.82% | 2,013,600 |
| Jul 29, 2025 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | -3.17% | 1,047,500 |
| Jul 28, 2025 | 122.00 | 127.00 | 121.00 | 126.00 | 126.00 | 4.13% | 1,771,900 |
| Jul 25, 2025 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 1,020,000 |
| Jul 24, 2025 | 120.00 | 125.00 | 119.00 | 121.00 | 121.00 | 2.54% | 1,492,200 |
| Jul 23, 2025 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1.72% | 906,100 |
| Jul 22, 2025 | 121.00 | 123.00 | 116.00 | 116.00 | 116.00 | -3.33% | 1,687,900 |
| Jul 18, 2025 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 977,700 |
| Jul 17, 2025 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 0.84% | 1,507,600 |
| Jul 16, 2025 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | - | 1,092,400 |
| Jul 15, 2025 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 1,080,300 |
| Jul 14, 2025 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 0.85% | 1,555,900 |
| Jul 11, 2025 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | -2.48% | 985,800 |
| Jul 10, 2025 | 116.00 | 122.00 | 116.00 | 121.00 | 121.00 | 6.14% | 2,973,700 |
| Jul 9, 2025 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 2.70% | 1,320,600 |
| Jul 8, 2025 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 1,119,400 |