KLASS Corporation (TYO:6233)
Japan · Delayed Price · Currency is JPY 394.00
+1.00 (0.25%)
Aug 21, 2026, 3:30 PM JST
KLASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 391.00 | 395.00 | 391.00 | 394.00 | 394.00 | 0.25% | 5,400 |
| Aug 20, 2026 | 391.00 | 393.00 | 391.00 | 393.00 | 393.00 | 0.51% | 1,800 |
| Aug 19, 2026 | 390.00 | 391.00 | 390.00 | 391.00 | 391.00 | -0.26% | 500 |
| Aug 18, 2026 | 392.00 | 394.00 | 392.00 | 392.00 | 392.00 | -0.76% | 3,200 |
| Aug 17, 2026 | 395.00 | 395.00 | 394.00 | 395.00 | 395.00 | 0.25% | 1,600 |
| Aug 14, 2026 | 394.00 | 394.00 | 393.00 | 394.00 | 394.00 | - | 900 |
| Aug 13, 2026 | 393.00 | 394.00 | 393.00 | 394.00 | 394.00 | 0.51% | 2,700 |
| Aug 12, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.25% | 700 |
| Aug 10, 2026 | 392.00 | 394.00 | 389.00 | 393.00 | 393.00 | -0.51% | 4,400 |
| Aug 7, 2026 | 394.00 | 395.00 | 390.00 | 395.00 | 395.00 | 1.54% | 3,700 |
| Aug 6, 2026 | 395.00 | 395.00 | 388.00 | 389.00 | 389.00 | -1.02% | 2,200 |
| Aug 5, 2026 | 393.00 | 393.00 | 392.00 | 393.00 | 393.00 | 0.26% | 2,100 |
| Aug 4, 2026 | 394.00 | 394.00 | 392.00 | 392.00 | 392.00 | -0.51% | 1,300 |
| Aug 3, 2026 | 390.00 | 394.00 | 387.00 | 394.00 | 394.00 | 2.07% | 9,800 |
| Jul 31, 2026 | 386.00 | 388.00 | 386.00 | 386.00 | 386.00 | -0.26% | 5,000 |
| Jul 30, 2026 | 387.00 | 387.00 | 385.00 | 387.00 | 387.00 | - | 900 |
| Jul 29, 2026 | 386.00 | 387.00 | 385.00 | 387.00 | 387.00 | - | 1,100 |
| Jul 28, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 387.00 | 0.26% | 400 |
| Jul 27, 2026 | 386.00 | 387.00 | 385.00 | 386.00 | 386.00 | - | 1,700 |
| Jul 24, 2026 | 385.00 | 386.00 | 384.00 | 386.00 | 386.00 | 0.26% | 1,000 |
| Jul 23, 2026 | 384.00 | 386.00 | 384.00 | 385.00 | 385.00 | - | 1,400 |
| Jul 22, 2026 | 386.00 | 387.00 | 385.00 | 385.00 | 385.00 | -0.52% | 2,700 |
| Jul 21, 2026 | 386.00 | 388.00 | 386.00 | 387.00 | 387.00 | - | 7,700 |
| Jul 17, 2026 | 386.00 | 387.00 | 384.00 | 387.00 | 387.00 | - | 3,400 |
| Jul 16, 2026 | 389.00 | 389.00 | 387.00 | 387.00 | 387.00 | 0.26% | 800 |
| Jul 15, 2026 | 385.00 | 388.00 | 385.00 | 386.00 | 386.00 | -0.77% | 1,300 |
| Jul 14, 2026 | 385.00 | 389.00 | 385.00 | 389.00 | 389.00 | 0.52% | 1,300 |
| Jul 13, 2026 | 385.00 | 388.00 | 384.00 | 387.00 | 387.00 | - | 4,800 |
| Jul 10, 2026 | 389.00 | 398.00 | 387.00 | 387.00 | 387.00 | - | 4,200 |
| Jul 9, 2026 | 389.00 | 389.00 | 386.00 | 387.00 | 387.00 | -0.51% | 1,700 |
| Jul 8, 2026 | 389.00 | 389.00 | 388.00 | 389.00 | 389.00 | 0.78% | 1,800 |
| Jul 7, 2026 | 387.00 | 388.00 | 386.00 | 386.00 | 386.00 | -0.52% | 1,200 |
| Jul 6, 2026 | 385.00 | 388.00 | 385.00 | 388.00 | 388.00 | 0.78% | 1,100 |
| Jul 3, 2026 | 383.00 | 385.00 | 382.00 | 385.00 | 385.00 | 0.26% | 1,300 |
| Jul 2, 2026 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | 0.26% | 1,300 |
| Jul 1, 2026 | 381.00 | 384.00 | 376.00 | 383.00 | 383.00 | -1.29% | 3,100 |
| Jun 30, 2026 | 381.00 | 388.00 | 381.00 | 388.00 | 388.00 | 1.84% | 2,600 |
| Jun 29, 2026 | 382.00 | 383.00 | 380.00 | 381.00 | 381.00 | -1.04% | 1,400 |
| Jun 26, 2026 | 377.00 | 385.00 | 377.00 | 385.00 | 385.00 | 1.05% | 2,400 |
| Jun 25, 2026 | 385.00 | 385.00 | 380.00 | 381.00 | 381.00 | -0.26% | 5,700 |
| Jun 24, 2026 | 380.00 | 383.00 | 373.00 | 382.00 | 382.00 | 0.79% | 7,300 |
| Jun 23, 2026 | 383.00 | 386.00 | 379.00 | 379.00 | 379.00 | -1.04% | 2,800 |
| Jun 22, 2026 | 387.00 | 388.00 | 379.00 | 383.00 | 383.00 | -1.03% | 6,500 |
| Jun 19, 2026 | 389.00 | 389.00 | 383.00 | 387.00 | 387.00 | -0.77% | 6,800 |
| Jun 18, 2026 | 386.00 | 392.00 | 386.00 | 390.00 | 390.00 | 1.30% | 10,200 |
| Jun 17, 2026 | 387.00 | 391.00 | 385.00 | 385.00 | 385.00 | -0.77% | 9,600 |
| Jun 16, 2026 | 390.00 | 390.00 | 386.00 | 388.00 | 388.00 | -0.51% | 3,500 |
| Jun 15, 2026 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | -1.02% | 6,700 |
| Jun 12, 2026 | 394.00 | 394.00 | 391.00 | 394.00 | 394.00 | -0.25% | 2,500 |
| Jun 11, 2026 | 395.00 | 396.00 | 395.00 | 395.00 | 395.00 | -0.25% | 4,600 |