KLab Inc. (TYO:3656)
Japan · Delayed Price · Currency is JPY 182.00
-2.00 (-1.09%)
Sep 25, 2026, 3:30 PM JST
KLab Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | -1.09% | 1,031,300 |
| Sep 24, 2026 | 186.00 | 189.00 | 183.00 | 184.00 | 184.00 | -0.54% | 1,917,500 |
| Sep 18, 2026 | 184.00 | 187.00 | 182.00 | 185.00 | 185.00 | 0.54% | 1,510,900 |
| Sep 17, 2026 | 178.00 | 185.00 | 177.00 | 184.00 | 184.00 | 3.37% | 1,457,400 |
| Sep 16, 2026 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | -0.56% | 1,069,500 |
| Sep 15, 2026 | 174.00 | 180.00 | 173.00 | 179.00 | 179.00 | 2.87% | 1,336,300 |
| Sep 14, 2026 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | -0.57% | 1,488,800 |
| Sep 11, 2026 | 174.00 | 176.00 | 171.00 | 175.00 | 175.00 | -1.69% | 1,987,000 |
| Sep 10, 2026 | 179.00 | 184.00 | 177.00 | 178.00 | 178.00 | -0.56% | 2,412,900 |
| Sep 9, 2026 | 173.00 | 180.00 | 172.00 | 179.00 | 179.00 | 4.07% | 3,714,800 |
| Sep 8, 2026 | 181.00 | 185.00 | 171.00 | 172.00 | 172.00 | -6.52% | 4,864,600 |
| Sep 7, 2026 | 188.00 | 188.00 | 184.00 | 184.00 | 184.00 | -3.16% | 1,526,500 |
| Sep 4, 2026 | 188.00 | 192.00 | 187.00 | 190.00 | 190.00 | 2.15% | 1,993,600 |
| Sep 3, 2026 | 193.00 | 195.00 | 186.00 | 186.00 | 186.00 | -3.13% | 3,138,100 |
| Sep 2, 2026 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | -3.03% | 1,600,500 |
| Sep 1, 2026 | 192.00 | 198.00 | 191.00 | 198.00 | 198.00 | 2.59% | 1,459,800 |
| Aug 31, 2026 | 193.00 | 195.00 | 191.00 | 193.00 | 193.00 | -1.03% | 1,122,100 |
| Aug 28, 2026 | 197.00 | 199.00 | 195.00 | 195.00 | 195.00 | -0.51% | 1,564,300 |
| Aug 27, 2026 | 193.00 | 197.00 | 192.00 | 196.00 | 196.00 | 1.55% | 2,172,400 |
| Aug 26, 2026 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | - | 1,334,000 |
| Aug 25, 2026 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | - | 669,800 |
| Aug 24, 2026 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | - | 1,662,100 |
| Aug 21, 2026 | 197.00 | 198.00 | 192.00 | 193.00 | 193.00 | -1.53% | 2,396,900 |
| Aug 20, 2026 | 195.00 | 196.00 | 191.00 | 196.00 | 196.00 | 2.62% | 2,068,100 |
| Aug 19, 2026 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | -2.55% | 3,125,700 |
| Aug 18, 2026 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | -3.92% | 6,196,800 |
| Aug 17, 2026 | 206.00 | 209.00 | 202.00 | 204.00 | 204.00 | -0.49% | 2,761,500 |
| Aug 14, 2026 | 204.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.97% | 2,736,100 |
| Aug 13, 2026 | 203.00 | 207.00 | 201.00 | 207.00 | 207.00 | 0.49% | 1,479,400 |
| Aug 12, 2026 | 209.00 | 211.00 | 204.00 | 206.00 | 206.00 | -2.37% | 4,180,700 |
| Aug 10, 2026 | 217.00 | 218.00 | 208.00 | 211.00 | 211.00 | 0.96% | 3,370,500 |
| Aug 7, 2026 | 226.00 | 231.00 | 206.00 | 209.00 | 209.00 | -15.73% | 10,055,800 |
| Aug 6, 2026 | 254.00 | 259.00 | 244.00 | 248.00 | 248.00 | -2.36% | 5,637,400 |
| Aug 5, 2026 | 246.00 | 260.00 | 240.00 | 254.00 | 254.00 | 4.53% | 6,686,700 |
| Aug 4, 2026 | 234.00 | 245.00 | 233.00 | 243.00 | 243.00 | 3.85% | 3,663,600 |
| Aug 3, 2026 | 230.00 | 236.00 | 224.00 | 234.00 | 234.00 | 3.54% | 3,715,400 |
| Jul 31, 2026 | 217.00 | 228.00 | 216.00 | 226.00 | 226.00 | 2.73% | 3,493,900 |
| Jul 30, 2026 | 214.00 | 220.00 | 212.00 | 220.00 | 220.00 | 2.80% | 2,199,900 |
| Jul 29, 2026 | 217.00 | 221.00 | 211.00 | 214.00 | 214.00 | 0.47% | 2,006,200 |
| Jul 28, 2026 | 220.00 | 222.00 | 213.00 | 213.00 | 213.00 | -4.48% | 1,715,300 |
| Jul 27, 2026 | 225.00 | 226.00 | 218.00 | 223.00 | 223.00 | -0.45% | 2,213,100 |
| Jul 24, 2026 | 216.00 | 225.00 | 215.00 | 224.00 | 224.00 | 2.28% | 3,400,400 |
| Jul 23, 2026 | 211.00 | 220.00 | 210.00 | 219.00 | 219.00 | 3.30% | 2,921,500 |
| Jul 22, 2026 | 210.00 | 220.00 | 206.00 | 212.00 | 212.00 | -1.40% | 4,135,100 |
| Jul 21, 2026 | 201.00 | 217.00 | 197.00 | 215.00 | 215.00 | 7.50% | 3,674,700 |
| Jul 17, 2026 | 204.00 | 206.00 | 194.00 | 200.00 | 200.00 | -2.91% | 3,890,200 |
| Jul 16, 2026 | 215.00 | 216.00 | 204.00 | 206.00 | 206.00 | -2.83% | 3,371,800 |
| Jul 15, 2026 | 209.00 | 214.00 | 207.00 | 212.00 | 212.00 | 1.92% | 3,030,100 |
| Jul 14, 2026 | 207.00 | 210.00 | 205.00 | 208.00 | 208.00 | 1.96% | 1,367,500 |
| Jul 13, 2026 | 211.00 | 212.00 | 203.00 | 204.00 | 204.00 | -3.32% | 2,229,900 |