KLASS Corporation (TYO:6233)
Japan · Delayed Price · Currency is JPY 418.00
-4.00 (-0.95%)
Oct 21, 2025, 3:30 PM JST
KLASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 422.00 | 422.00 | 417.00 | 417.00 | 417.00 | -1.18% | 3,100 |
| Oct 20, 2025 | 425.00 | 425.00 | 422.00 | 422.00 | 422.00 | -0.71% | 800 |
| Oct 17, 2025 | 429.00 | 429.00 | 425.00 | 425.00 | 425.00 | -0.93% | 2,200 |
| Oct 16, 2025 | 429.00 | 431.00 | 428.00 | 429.00 | 429.00 | - | 3,500 |
| Oct 15, 2025 | 428.00 | 429.00 | 428.00 | 429.00 | 429.00 | 0.23% | 300 |
| Oct 14, 2025 | 433.00 | 434.00 | 428.00 | 428.00 | 428.00 | -1.61% | 5,100 |
| Oct 10, 2025 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | - | 2,300 |
| Oct 9, 2025 | 438.00 | 438.00 | 435.00 | 435.00 | 435.00 | 1.87% | 6,900 |
| Oct 8, 2025 | 427.00 | 427.00 | 426.00 | 427.00 | 427.00 | 0.23% | 500 |
| Oct 7, 2025 | 427.00 | 429.00 | 426.00 | 426.00 | 426.00 | - | 2,800 |
| Oct 6, 2025 | 433.00 | 433.00 | 426.00 | 426.00 | 426.00 | 0.71% | 3,000 |
| Oct 3, 2025 | 424.00 | 424.00 | 423.00 | 423.00 | 423.00 | - | 2,600 |
| Oct 2, 2025 | 420.00 | 429.00 | 420.00 | 423.00 | 423.00 | 1.68% | 1,800 |
| Oct 1, 2025 | 436.00 | 436.00 | 416.00 | 416.00 | 416.00 | -5.88% | 14,400 |
| Sep 30, 2025 | 440.00 | 442.00 | 437.00 | 442.00 | 442.00 | 2.08% | 8,500 |
| Sep 29, 2025 | 445.00 | 445.00 | 433.00 | 433.00 | 433.00 | -2.91% | 5,700 |
| Sep 26, 2025 | 435.00 | 468.00 | 434.00 | 446.00 | 436.00 | 2.29% | 15,500 |
| Sep 25, 2025 | 440.00 | 440.00 | 435.00 | 436.00 | 426.22 | -1.13% | 4,500 |
| Sep 24, 2025 | 443.00 | 443.00 | 438.00 | 441.00 | 431.11 | -0.23% | 2,500 |
| Sep 22, 2025 | 440.00 | 442.00 | 440.00 | 442.00 | 432.09 | 0.68% | 800 |
| Sep 19, 2025 | 441.00 | 443.00 | 439.00 | 439.00 | 429.16 | -0.45% | 2,800 |
| Sep 18, 2025 | 441.00 | 441.00 | 441.00 | 441.00 | 431.11 | 0.23% | 1,400 |
| Sep 17, 2025 | 445.00 | 445.00 | 440.00 | 440.00 | 430.13 | -0.90% | 2,600 |
| Sep 16, 2025 | 442.00 | 444.00 | 441.00 | 444.00 | 434.04 | 0.91% | 5,400 |
| Sep 12, 2025 | 441.00 | 444.00 | 440.00 | 440.00 | 430.13 | - | 3,200 |
| Sep 11, 2025 | 438.00 | 446.00 | 438.00 | 440.00 | 430.13 | 0.92% | 9,500 |
| Sep 10, 2025 | 435.00 | 436.00 | 432.00 | 436.00 | 426.22 | 1.40% | 9,800 |
| Sep 9, 2025 | 431.00 | 431.00 | 430.00 | 430.00 | 420.36 | -0.23% | 1,100 |
| Sep 8, 2025 | 432.00 | 432.00 | 427.00 | 431.00 | 421.34 | - | 3,200 |
| Sep 5, 2025 | 431.00 | 435.00 | 431.00 | 431.00 | 421.34 | 0.70% | 5,100 |
| Sep 4, 2025 | 432.00 | 432.00 | 428.00 | 428.00 | 418.40 | -0.93% | 3,700 |
| Sep 3, 2025 | 441.00 | 441.00 | 431.00 | 432.00 | 422.31 | -1.82% | 4,900 |
| Sep 2, 2025 | 438.00 | 443.00 | 438.00 | 440.00 | 430.14 | 0.69% | 2,500 |
| Sep 1, 2025 | 437.00 | 438.00 | 435.00 | 437.00 | 427.20 | - | 4,200 |
| Aug 29, 2025 | 436.00 | 437.00 | 435.00 | 437.00 | 427.20 | 0.69% | 2,800 |
| Aug 28, 2025 | 434.00 | 436.00 | 433.00 | 434.00 | 424.27 | - | 1,900 |
| Aug 27, 2025 | 436.00 | 440.00 | 431.00 | 434.00 | 424.27 | - | 6,300 |
| Aug 26, 2025 | 435.00 | 436.00 | 433.00 | 434.00 | 424.27 | -0.46% | 3,000 |
| Aug 25, 2025 | 434.00 | 436.00 | 434.00 | 436.00 | 426.22 | 0.46% | 1,100 |
| Aug 22, 2025 | 432.00 | 436.00 | 432.00 | 434.00 | 424.27 | -0.23% | 4,600 |
| Aug 21, 2025 | 439.00 | 439.00 | 435.00 | 435.00 | 425.25 | - | 2,100 |
| Aug 20, 2025 | 436.00 | 439.00 | 435.00 | 435.00 | 425.25 | -0.23% | 2,700 |
| Aug 19, 2025 | 438.00 | 438.00 | 433.00 | 436.00 | 426.22 | -1.36% | 5,900 |
| Aug 18, 2025 | 439.00 | 443.00 | 427.00 | 442.00 | 432.09 | -1.12% | 23,500 |
| Aug 15, 2025 | 441.00 | 447.00 | 441.00 | 447.00 | 436.98 | 1.59% | 2,500 |
| Aug 14, 2025 | 444.00 | 444.00 | 438.00 | 440.00 | 430.14 | -0.90% | 5,900 |
| Aug 13, 2025 | 443.00 | 444.00 | 441.00 | 444.00 | 434.05 | 0.23% | 4,400 |
| Aug 12, 2025 | 444.00 | 445.00 | 438.00 | 443.00 | 433.07 | -1.99% | 28,500 |
| Aug 8, 2025 | 450.00 | 463.00 | 450.00 | 452.00 | 441.87 | - | 15,000 |
| Aug 7, 2025 | 452.00 | 452.00 | 445.00 | 452.00 | 441.87 | 0.44% | 6,900 |