KLab Inc. (TYO:3656)
Japan · Delayed Price · Currency is JPY 147.00
-3.00 (-2.00%)
Nov 4, 2026, 3:30 PM JST
KLab Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 152.00 | 152.00 | 139.00 | 147.00 | 147.00 | -2.00% | 3,484,500 |
| Nov 2, 2026 | 149.00 | 154.00 | 146.00 | 150.00 | 150.00 | -1.32% | 3,061,300 |
| Oct 30, 2026 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | -3.18% | 2,183,900 |
| Oct 29, 2026 | 160.00 | 162.00 | 155.00 | 157.00 | 157.00 | -1.88% | 4,229,100 |
| Oct 28, 2026 | 161.00 | 165.00 | 159.00 | 160.00 | 160.00 | -1.84% | 2,743,600 |
| Oct 27, 2026 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | -1.81% | 1,936,100 |
| Oct 26, 2026 | 162.00 | 166.00 | 158.00 | 166.00 | 166.00 | 1.22% | 3,063,300 |
| Oct 23, 2026 | 176.00 | 180.00 | 163.00 | 164.00 | 164.00 | -8.38% | 5,327,900 |
| Oct 22, 2026 | 178.00 | 188.00 | 177.00 | 179.00 | 179.00 | -0.56% | 3,728,800 |
| Oct 21, 2026 | 178.00 | 182.00 | 176.00 | 180.00 | 180.00 | 2.86% | 2,928,000 |
| Oct 20, 2026 | 172.00 | 176.00 | 169.00 | 175.00 | 175.00 | 0.57% | 2,584,300 |
| Oct 19, 2026 | 173.00 | 176.00 | 171.00 | 174.00 | 174.00 | -1.69% | 1,057,300 |
| Oct 16, 2026 | 175.00 | 179.00 | 173.00 | 177.00 | 177.00 | 3.51% | 2,153,000 |
| Oct 15, 2026 | 173.00 | 176.00 | 169.00 | 171.00 | 171.00 | -2.84% | 2,920,200 |
| Oct 14, 2026 | 169.00 | 177.00 | 167.00 | 176.00 | 176.00 | 5.39% | 3,486,800 |
| Oct 13, 2026 | 167.00 | 176.00 | 165.00 | 167.00 | 167.00 | 0.60% | 3,156,200 |
| Oct 9, 2026 | 162.00 | 168.00 | 161.00 | 166.00 | 166.00 | 1.22% | 2,378,200 |
| Oct 8, 2026 | 172.00 | 173.00 | 162.00 | 164.00 | 164.00 | -5.20% | 3,514,300 |
| Oct 7, 2026 | 174.00 | 174.00 | 171.00 | 173.00 | 173.00 | 0.58% | 1,210,600 |
| Oct 6, 2026 | 175.00 | 176.00 | 172.00 | 172.00 | 172.00 | -1.71% | 1,336,700 |
| Oct 5, 2026 | 177.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.13% | 1,471,000 |
| Oct 2, 2026 | 181.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.67% | 1,049,900 |
| Oct 1, 2026 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | -1.10% | 1,014,800 |
| Sep 30, 2026 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | - | 835,600 |
| Sep 29, 2026 | 181.00 | 182.00 | 178.00 | 182.00 | 182.00 | 0.55% | 1,891,700 |
| Sep 28, 2026 | 183.00 | 186.00 | 181.00 | 181.00 | 181.00 | -0.55% | 1,311,700 |
| 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 |