KLASS Corporation (TYO:6233)
Japan · Delayed Price · Currency is JPY 396.00
+1.00 (0.25%)
Oct 5, 2026, 2:56 PM JST
KLASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -0.25% | 200 |
| Oct 1, 2026 | 395.00 | 400.00 | 395.00 | 396.00 | 396.00 | -0.75% | 2,200 |
| Sep 30, 2026 | 400.00 | 401.00 | 397.00 | 399.00 | 399.00 | -0.25% | 2,300 |
| Sep 29, 2026 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | 1.52% | 2,100 |
| Sep 28, 2026 | 405.00 | 407.00 | 400.00 | 404.00 | 394.00 | - | 13,000 |
| Sep 25, 2026 | 404.00 | 407.00 | 400.00 | 404.00 | 394.00 | -0.49% | 7,300 |
| Sep 24, 2026 | 406.00 | 415.00 | 405.00 | 406.00 | 395.95 | -0.25% | 18,200 |
| Sep 18, 2026 | 406.00 | 414.00 | 406.00 | 407.00 | 396.93 | 0.25% | 10,900 |
| Sep 17, 2026 | 404.00 | 407.00 | 404.00 | 406.00 | 395.95 | 0.25% | 3,400 |
| Sep 16, 2026 | 402.00 | 405.00 | 401.00 | 405.00 | 394.98 | 0.75% | 2,900 |
| Sep 15, 2026 | 405.00 | 405.00 | 401.00 | 402.00 | 392.05 | -0.50% | 5,500 |
| Sep 14, 2026 | 406.00 | 406.00 | 404.00 | 404.00 | 394.00 | -0.74% | 1,600 |
| Sep 11, 2026 | 402.00 | 409.00 | 402.00 | 407.00 | 396.93 | 1.50% | 17,300 |
| Sep 10, 2026 | 402.00 | 403.00 | 398.00 | 401.00 | 391.07 | -0.50% | 3,600 |
| Sep 9, 2026 | 398.00 | 403.00 | 398.00 | 403.00 | 393.02 | 1.00% | 7,500 |
| Sep 8, 2026 | 401.00 | 402.00 | 396.00 | 399.00 | 389.12 | 0.25% | 7,100 |
| Sep 7, 2026 | 399.00 | 401.00 | 397.00 | 398.00 | 388.15 | 0.25% | 4,500 |
| Sep 4, 2026 | 401.00 | 402.00 | 396.00 | 397.00 | 387.17 | -1.24% | 15,100 |
| Sep 3, 2026 | 399.00 | 402.00 | 399.00 | 402.00 | 392.05 | 0.50% | 2,000 |
| Sep 2, 2026 | 402.00 | 406.00 | 399.00 | 400.00 | 390.10 | -0.99% | 23,900 |
| Sep 1, 2026 | 400.00 | 406.00 | 399.00 | 404.00 | 394.00 | 0.75% | 13,700 |
| Aug 31, 2026 | 397.00 | 405.00 | 396.00 | 401.00 | 391.07 | 1.26% | 6,500 |
| Aug 28, 2026 | 396.00 | 396.00 | 395.00 | 396.00 | 386.20 | 0.25% | 2,000 |
| Aug 27, 2026 | 396.00 | 396.00 | 395.00 | 395.00 | 385.22 | - | 1,500 |
| Aug 26, 2026 | 393.00 | 397.00 | 393.00 | 395.00 | 385.22 | 0.77% | 6,900 |
| Aug 25, 2026 | 391.00 | 395.00 | 391.00 | 392.00 | 382.30 | -0.51% | 6,300 |
| Aug 24, 2026 | 394.00 | 395.00 | 393.00 | 394.00 | 384.25 | - | 800 |
| Aug 21, 2026 | 391.00 | 395.00 | 391.00 | 394.00 | 384.25 | 0.25% | 5,400 |
| Aug 20, 2026 | 391.00 | 393.00 | 391.00 | 393.00 | 383.27 | 0.51% | 1,800 |
| Aug 19, 2026 | 390.00 | 391.00 | 390.00 | 391.00 | 381.32 | -0.26% | 500 |
| Aug 18, 2026 | 392.00 | 394.00 | 392.00 | 392.00 | 382.30 | -0.76% | 3,200 |
| Aug 17, 2026 | 395.00 | 395.00 | 394.00 | 395.00 | 385.22 | 0.25% | 1,600 |
| Aug 14, 2026 | 394.00 | 394.00 | 393.00 | 394.00 | 384.25 | - | 900 |
| Aug 13, 2026 | 393.00 | 394.00 | 393.00 | 394.00 | 384.25 | 0.51% | 2,700 |
| Aug 12, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 382.30 | -0.25% | 700 |
| Aug 10, 2026 | 392.00 | 394.00 | 389.00 | 393.00 | 383.27 | -0.51% | 4,400 |
| Aug 7, 2026 | 394.00 | 395.00 | 390.00 | 395.00 | 385.22 | 1.54% | 3,700 |
| Aug 6, 2026 | 395.00 | 395.00 | 388.00 | 389.00 | 379.37 | -1.02% | 2,200 |
| Aug 5, 2026 | 393.00 | 393.00 | 392.00 | 393.00 | 383.27 | 0.26% | 2,100 |
| Aug 4, 2026 | 394.00 | 394.00 | 392.00 | 392.00 | 382.30 | -0.51% | 1,300 |
| Aug 3, 2026 | 390.00 | 394.00 | 387.00 | 394.00 | 384.25 | 2.07% | 9,800 |
| Jul 31, 2026 | 386.00 | 388.00 | 386.00 | 386.00 | 376.45 | -0.26% | 5,000 |
| Jul 30, 2026 | 387.00 | 387.00 | 385.00 | 387.00 | 377.42 | - | 900 |
| Jul 29, 2026 | 386.00 | 387.00 | 385.00 | 387.00 | 377.42 | - | 1,100 |
| Jul 28, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 377.42 | 0.26% | 400 |
| Jul 27, 2026 | 386.00 | 387.00 | 385.00 | 386.00 | 376.45 | - | 1,700 |
| Jul 24, 2026 | 385.00 | 386.00 | 384.00 | 386.00 | 376.45 | 0.26% | 1,000 |
| Jul 23, 2026 | 384.00 | 386.00 | 384.00 | 385.00 | 375.47 | - | 1,400 |
| Jul 22, 2026 | 386.00 | 387.00 | 385.00 | 385.00 | 375.47 | -0.52% | 2,700 |
| Jul 21, 2026 | 386.00 | 388.00 | 386.00 | 387.00 | 377.42 | - | 7,700 |