KLab Inc. (TYO:3656)
Japan · Delayed Price · Currency is JPY 217.00
-24.00 (-9.96%)
Jul 7, 2026, 11:30 AM JST
KLab Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 198.00 | 199.00 | 193.00 | 197.00 | - | -0.51% | 1,589,400 |
| Jul 2, 2026 | 193.00 | 203.00 | 191.00 | 198.00 | 198.00 | 2.06% | 2,438,300 |
| Jul 1, 2026 | 210.00 | 210.00 | 189.00 | 194.00 | 194.00 | -7.62% | 6,087,100 |
| Jun 30, 2026 | 215.00 | 216.00 | 210.00 | 210.00 | 210.00 | -2.33% | 1,785,800 |
| Jun 29, 2026 | 218.00 | 221.00 | 211.00 | 215.00 | 215.00 | 2.38% | 1,514,400 |
| Jun 26, 2026 | 213.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.48% | 2,037,500 |
| Jun 25, 2026 | 212.00 | 214.00 | 207.00 | 209.00 | 209.00 | 0.97% | 3,832,700 |
| Jun 24, 2026 | 218.00 | 222.00 | 205.00 | 207.00 | 207.00 | -6.33% | 3,757,800 |
| Jun 23, 2026 | 230.00 | 232.00 | 220.00 | 221.00 | 221.00 | -2.21% | 3,651,800 |
| Jun 22, 2026 | 229.00 | 235.00 | 226.00 | 226.00 | 226.00 | - | 1,958,700 |
| Jun 19, 2026 | 234.00 | 236.00 | 226.00 | 226.00 | 226.00 | -3.00% | 2,797,300 |
| Jun 18, 2026 | 243.00 | 248.00 | 232.00 | 233.00 | 233.00 | -4.51% | 4,160,700 |
| Jun 17, 2026 | 234.00 | 250.00 | 231.00 | 244.00 | 244.00 | 7.96% | 5,415,800 |
| Jun 16, 2026 | 228.00 | 230.00 | 221.00 | 226.00 | 226.00 | -0.44% | 4,241,800 |
| Jun 15, 2026 | 233.00 | 238.00 | 227.00 | 227.00 | 227.00 | -0.87% | 2,755,700 |
| Jun 12, 2026 | 233.00 | 236.00 | 224.00 | 229.00 | 229.00 | -1.29% | 3,036,200 |
| Jun 11, 2026 | 232.00 | 238.00 | 225.00 | 232.00 | 232.00 | -1.69% | 8,108,400 |
| Jun 10, 2026 | 252.00 | 258.00 | 233.00 | 236.00 | 236.00 | -6.35% | 6,703,800 |
| Jun 9, 2026 | 255.00 | 260.00 | 245.00 | 252.00 | 252.00 | -1.18% | 5,916,100 |
| Jun 8, 2026 | 249.00 | 269.00 | 245.00 | 255.00 | 255.00 | 4.51% | 12,090,600 |
| Jun 5, 2026 | 231.00 | 250.00 | 230.00 | 244.00 | 244.00 | 3.83% | 4,503,600 |
| Jun 4, 2026 | 225.00 | 240.00 | 225.00 | 235.00 | 235.00 | 3.07% | 5,741,600 |
| Jun 3, 2026 | 231.00 | 240.00 | 220.00 | 228.00 | 228.00 | 1.33% | 8,611,700 |
| Jun 2, 2026 | 227.00 | 231.00 | 217.00 | 225.00 | 225.00 | -1.75% | 7,401,100 |
| Jun 1, 2026 | 237.00 | 237.00 | 221.00 | 229.00 | 229.00 | -3.38% | 7,577,500 |
| May 29, 2026 | 241.00 | 250.00 | 232.00 | 237.00 | 237.00 | 1.72% | 7,921,200 |
| May 28, 2026 | 231.00 | 248.00 | 226.00 | 233.00 | 233.00 | -2.51% | 17,151,100 |
| May 27, 2026 | 251.00 | 258.00 | 237.00 | 239.00 | 239.00 | -7.72% | 18,764,700 |
| May 26, 2026 | 298.00 | 302.00 | 253.00 | 259.00 | 259.00 | -16.45% | 31,939,200 |
| May 25, 2026 | 350.00 | 358.00 | 310.00 | 310.00 | 310.00 | -13.41% | 23,223,000 |
| May 22, 2026 | 343.00 | 382.00 | 337.00 | 358.00 | 358.00 | 6.87% | 44,604,000 |
| May 21, 2026 | 315.00 | 342.00 | 285.00 | 335.00 | 335.00 | 6.35% | 27,111,300 |
| May 20, 2026 | 329.00 | 339.00 | 312.00 | 315.00 | 315.00 | -6.53% | 18,227,700 |
| May 19, 2026 | 300.00 | 348.00 | 300.00 | 337.00 | 337.00 | 10.86% | 39,654,200 |
| May 18, 2026 | 280.00 | 319.00 | 257.00 | 304.00 | 304.00 | 10.55% | 32,498,900 |
| May 15, 2026 | 238.00 | 275.00 | 222.00 | 275.00 | 275.00 | 15.55% | 24,671,600 |
| May 14, 2026 | 249.00 | 251.00 | 238.00 | 238.00 | 238.00 | -6.67% | 7,982,100 |
| May 13, 2026 | 229.00 | 261.00 | 228.00 | 255.00 | 255.00 | 13.84% | 14,313,200 |
| May 12, 2026 | 232.00 | 248.00 | 221.00 | 224.00 | 224.00 | 2.28% | 10,770,100 |
| May 11, 2026 | 224.00 | 228.00 | 216.00 | 219.00 | 219.00 | -2.23% | 6,174,300 |
| May 8, 2026 | 211.00 | 229.00 | 211.00 | 224.00 | 224.00 | 6.16% | 7,213,300 |
| May 7, 2026 | 213.00 | 219.00 | 210.00 | 211.00 | 211.00 | 1.93% | 6,223,800 |
| May 1, 2026 | 209.00 | 212.00 | 200.00 | 207.00 | 207.00 | -1.43% | 8,084,400 |
| Apr 30, 2026 | 245.00 | 247.00 | 208.00 | 210.00 | 210.00 | -14.29% | 21,672,200 |
| Apr 28, 2026 | 247.00 | 258.00 | 241.00 | 245.00 | 245.00 | -1.61% | 9,543,200 |
| Apr 27, 2026 | 255.00 | 260.00 | 241.00 | 249.00 | 249.00 | -3.49% | 13,514,000 |
| Apr 24, 2026 | 290.00 | 290.00 | 257.00 | 258.00 | 258.00 | -14.57% | 19,909,300 |
| Apr 23, 2026 | 318.00 | 323.00 | 298.00 | 302.00 | 302.00 | -9.58% | 15,846,600 |
| Apr 22, 2026 | 339.00 | 386.00 | 308.00 | 334.00 | 334.00 | 8.09% | 46,337,100 |
| Apr 21, 2026 | 323.00 | 330.00 | 297.00 | 309.00 | 309.00 | -6.36% | 17,493,100 |