KLab Inc. (TYO:3656)
Japan · Delayed Price · Currency is JPY 126.00
+3.00 (2.44%)
Aug 1, 2025, 3:30 PM JST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,218,200 |
| Jul 4, 2025 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 0.90% | 1,186,300 |
| Jul 3, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,906,100 |
| Jul 2, 2025 | 119.00 | 120.00 | 112.00 | 112.00 | 112.00 | -7.44% | 3,102,200 |
| Jul 1, 2025 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | -4.72% | 2,505,700 |
| Jun 30, 2025 | 122.00 | 128.00 | 122.00 | 127.00 | 127.00 | 4.96% | 3,076,100 |
| Jun 27, 2025 | 116.00 | 123.00 | 115.00 | 121.00 | 121.00 | 3.42% | 2,868,900 |
| Jun 26, 2025 | 119.00 | 121.00 | 114.00 | 117.00 | 117.00 | - | 2,807,000 |
| Jun 25, 2025 | 119.00 | 122.00 | 113.00 | 117.00 | 117.00 | 1.74% | 2,639,200 |
| Jun 24, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 802,600 |
| Jun 23, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | -1.68% | 1,469,600 |
| Jun 20, 2025 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -3.25% | 1,192,600 |
| Jun 19, 2025 | 122.00 | 127.00 | 117.00 | 123.00 | 123.00 | 3.36% | 4,276,100 |
| Jun 18, 2025 | 116.00 | 123.00 | 116.00 | 119.00 | 119.00 | 1.71% | 4,725,600 |
| Jun 17, 2025 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.86% | 1,809,700 |
| Jun 16, 2025 | 111.00 | 119.00 | 111.00 | 116.00 | 116.00 | 4.50% | 2,528,000 |
| Jun 13, 2025 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 1,810,800 |
| Jun 12, 2025 | 111.00 | 117.00 | 110.00 | 113.00 | 113.00 | 3.67% | 4,200,100 |
| Jun 11, 2025 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 1.87% | 1,444,500 |
| Jun 10, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,492,400 |
| Jun 9, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 965,500 |
| Jun 6, 2025 | 117.00 | 118.00 | 106.00 | 107.00 | 107.00 | -9.32% | 5,885,600 |
| Jun 5, 2025 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 2.61% | 1,415,100 |
| Jun 4, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 510,500 |
| Jun 3, 2025 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | -0.87% | 1,115,700 |
| Jun 2, 2025 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 951,300 |
| May 30, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 1,335,600 |
| May 29, 2025 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 0.86% | 1,206,600 |
| May 28, 2025 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -2.52% | 1,689,500 |
| May 27, 2025 | 125.00 | 125.00 | 117.00 | 119.00 | 119.00 | -4.80% | 2,303,700 |
| May 26, 2025 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 8.70% | 2,204,800 |
| May 23, 2025 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | - | 839,700 |