KLab Inc. (TYO:3656)
Japan · Delayed Price · Currency is JPY 239.00
-20.00 (-7.72%)
May 27, 2026, 3:30 PM JST
KLab Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 344.00 | 349.00 | 326.00 | 330.00 | 330.00 | -3.23% | 7,846,800 |
| Apr 17, 2026 | 346.00 | 353.00 | 332.00 | 341.00 | 341.00 | -2.57% | 8,565,600 |
| Apr 16, 2026 | 360.00 | 389.00 | 343.00 | 350.00 | 350.00 | 1.16% | 24,598,900 |
| Apr 15, 2026 | 313.00 | 353.00 | 306.00 | 346.00 | 346.00 | 11.97% | 21,223,700 |
| Apr 14, 2026 | 310.00 | 312.00 | 304.00 | 309.00 | 309.00 | 2.32% | 2,448,200 |
| Apr 13, 2026 | 306.00 | 308.00 | 298.00 | 302.00 | 302.00 | -3.21% | 2,935,000 |
| Apr 10, 2026 | 311.00 | 315.00 | 293.00 | 312.00 | 312.00 | 0.97% | 8,261,700 |
| Apr 9, 2026 | 330.00 | 330.00 | 309.00 | 309.00 | 309.00 | -6.65% | 5,753,100 |
| Apr 8, 2026 | 328.00 | 334.00 | 321.00 | 331.00 | 331.00 | 3.44% | 4,096,300 |
| Apr 7, 2026 | 319.00 | 334.00 | 317.00 | 320.00 | 320.00 | 1.27% | 4,606,900 |
| Apr 6, 2026 | 332.00 | 333.00 | 306.00 | 316.00 | 316.00 | -7.06% | 6,705,300 |
| Apr 3, 2026 | 344.00 | 352.00 | 330.00 | 340.00 | 340.00 | 0.59% | 6,117,800 |
| Apr 2, 2026 | 335.00 | 342.00 | 325.00 | 338.00 | 338.00 | 0.60% | 4,398,200 |
| Apr 1, 2026 | 330.00 | 341.00 | 322.00 | 336.00 | 336.00 | 8.04% | 5,027,400 |
| Mar 31, 2026 | 325.00 | 342.00 | 310.00 | 311.00 | 311.00 | -2.81% | 6,570,200 |
| Mar 30, 2026 | 310.00 | 334.00 | 310.00 | 320.00 | 320.00 | -1.23% | 5,868,500 |
| Mar 27, 2026 | 312.00 | 332.00 | 307.00 | 324.00 | 324.00 | 1.25% | 4,613,400 |
| Mar 26, 2026 | 340.00 | 340.00 | 319.00 | 320.00 | 320.00 | -3.61% | 4,380,400 |
| Mar 25, 2026 | 332.00 | 337.00 | 323.00 | 332.00 | 332.00 | 0.61% | 3,970,000 |
| Mar 24, 2026 | 351.00 | 360.00 | 326.00 | 330.00 | 330.00 | -4.62% | 8,472,000 |
| Mar 23, 2026 | 367.00 | 380.00 | 346.00 | 346.00 | 346.00 | -9.66% | 7,479,000 |
| Mar 19, 2026 | 375.00 | 385.00 | 364.00 | 383.00 | 383.00 | -1.54% | 5,803,000 |
| Mar 18, 2026 | 373.00 | 396.00 | 361.00 | 389.00 | 389.00 | 4.01% | 7,499,100 |
| Mar 17, 2026 | 397.00 | 400.00 | 365.00 | 374.00 | 374.00 | -4.35% | 7,697,500 |
| Mar 16, 2026 | 410.00 | 411.00 | 356.00 | 391.00 | 391.00 | -3.22% | 17,602,800 |
| Mar 13, 2026 | 395.00 | 417.00 | 388.00 | 404.00 | 404.00 | -0.74% | 8,028,900 |
| Mar 12, 2026 | 442.00 | 446.00 | 406.00 | 407.00 | 407.00 | -6.22% | 12,875,800 |
| Mar 11, 2026 | 421.00 | 443.00 | 412.00 | 434.00 | 434.00 | 7.16% | 17,140,500 |