KNC Laboratories Co., Ltd. (TYO:6568)
Japan · Delayed Price · Currency is JPY 1,209.00
+25.00 (2.11%)
May 26, 2026, 3:02 PM JST
KNC Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,193.00 | 1,210.00 | 1,171.00 | 1,209.00 | 1,209.00 | 2.11% | 2,700 |
| May 25, 2026 | 1,177.00 | 1,195.00 | 1,159.00 | 1,184.00 | 1,184.00 | 2.07% | 4,200 |
| May 22, 2026 | 1,160.00 | 1,160.00 | 1,146.00 | 1,160.00 | 1,160.00 | 0.09% | 3,100 |
| May 21, 2026 | 1,149.00 | 1,162.00 | 1,140.00 | 1,159.00 | 1,159.00 | 0.96% | 3,500 |
| May 20, 2026 | 1,155.00 | 1,155.00 | 1,142.00 | 1,148.00 | 1,148.00 | -0.52% | 3,100 |
| May 19, 2026 | 1,132.00 | 1,154.00 | 1,132.00 | 1,154.00 | 1,154.00 | 1.76% | 5,800 |
| May 18, 2026 | 1,133.00 | 1,159.00 | 1,133.00 | 1,134.00 | 1,134.00 | -2.24% | 9,000 |
| May 15, 2026 | 1,194.00 | 1,215.00 | 1,113.00 | 1,160.00 | 1,160.00 | -10.77% | 48,500 |
| May 14, 2026 | 1,292.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 1.56% | 5,600 |
| May 13, 2026 | 1,287.00 | 1,287.00 | 1,261.00 | 1,280.00 | 1,280.00 | -0.39% | 1,400 |
| May 12, 2026 | 1,297.00 | 1,297.00 | 1,268.00 | 1,285.00 | 1,285.00 | 0.78% | 1,400 |
| May 11, 2026 | 1,313.00 | 1,313.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.92% | 5,500 |
| May 8, 2026 | 1,262.00 | 1,307.00 | 1,262.00 | 1,300.00 | 1,300.00 | 3.01% | 2,000 |
| May 7, 2026 | 1,289.00 | 1,289.00 | 1,262.00 | 1,262.00 | 1,262.00 | -2.25% | 2,100 |
| May 1, 2026 | 1,258.00 | 1,291.00 | 1,258.00 | 1,291.00 | 1,291.00 | 0.78% | 1,500 |
| Apr 30, 2026 | 1,255.00 | 1,295.00 | 1,255.00 | 1,281.00 | 1,281.00 | 0.08% | 2,800 |
| Apr 28, 2026 | 1,296.00 | 1,296.00 | 1,272.00 | 1,280.00 | 1,280.00 | -1.23% | 2,100 |
| Apr 27, 2026 | 1,300.00 | 1,300.00 | 1,271.00 | 1,296.00 | 1,296.00 | 1.09% | 1,500 |
| Apr 24, 2026 | 1,328.00 | 1,328.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.23% | 3,200 |
| Apr 23, 2026 | 1,286.00 | 1,298.00 | 1,258.00 | 1,298.00 | 1,298.00 | 0.93% | 1,400 |
| Apr 22, 2026 | 1,321.00 | 1,348.00 | 1,275.00 | 1,286.00 | 1,286.00 | -2.65% | 4,800 |
| Apr 21, 2026 | 1,276.00 | 1,354.00 | 1,275.00 | 1,321.00 | 1,321.00 | 4.26% | 16,400 |
| Apr 20, 2026 | 1,224.00 | 1,267.00 | 1,220.00 | 1,267.00 | 1,267.00 | 3.85% | 4,800 |
| Apr 17, 2026 | 1,219.00 | 1,235.00 | 1,218.00 | 1,220.00 | 1,220.00 | -2.17% | 2,000 |
| Apr 16, 2026 | 1,240.00 | 1,247.00 | 1,213.00 | 1,247.00 | 1,247.00 | -0.24% | 2,800 |
| Apr 15, 2026 | 1,245.00 | 1,263.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.40% | 2,800 |
| Apr 14, 2026 | 1,250.00 | 1,251.00 | 1,235.00 | 1,245.00 | 1,245.00 | -0.08% | 1,900 |
| Apr 13, 2026 | 1,250.00 | 1,250.00 | 1,234.00 | 1,246.00 | 1,246.00 | -0.64% | 1,400 |
| Apr 10, 2026 | 1,270.00 | 1,270.00 | 1,232.00 | 1,254.00 | 1,254.00 | -1.18% | 1,100 |
| Apr 9, 2026 | 1,256.00 | 1,273.00 | 1,251.00 | 1,269.00 | 1,269.00 | 1.20% | 2,000 |
| Apr 8, 2026 | 1,255.00 | 1,278.00 | 1,238.00 | 1,254.00 | 1,254.00 | - | 4,700 |
| Apr 7, 2026 | 1,224.00 | 1,254.00 | 1,224.00 | 1,254.00 | 1,254.00 | 2.53% | 3,200 |
| Apr 6, 2026 | 1,228.00 | 1,241.00 | 1,201.00 | 1,223.00 | 1,223.00 | -0.73% | 3,200 |
| Apr 3, 2026 | 1,254.00 | 1,257.00 | 1,226.00 | 1,232.00 | 1,232.00 | -1.44% | 2,200 |
| Apr 2, 2026 | 1,242.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.48% | 1,300 |
| Apr 1, 2026 | 1,233.00 | 1,256.00 | 1,232.00 | 1,256.00 | 1,256.00 | 2.28% | 2,300 |
| Mar 31, 2026 | 1,220.00 | 1,230.00 | 1,218.00 | 1,228.00 | 1,228.00 | -1.05% | 1,700 |
| Mar 30, 2026 | 1,240.00 | 1,241.00 | 1,182.00 | 1,241.00 | 1,241.00 | -1.19% | 6,700 |
| Mar 27, 2026 | 1,258.00 | 1,273.00 | 1,237.00 | 1,273.00 | 1,256.00 | - | 5,900 |
| Mar 26, 2026 | 1,252.00 | 1,275.00 | 1,237.00 | 1,273.00 | 1,256.00 | 1.84% | 4,500 |
| Mar 25, 2026 | 1,261.00 | 1,265.00 | 1,231.00 | 1,250.00 | 1,233.31 | 6.75% | 7,700 |
| Mar 24, 2026 | 1,164.00 | 1,210.00 | 1,152.00 | 1,171.00 | 1,155.36 | 2.45% | 8,100 |
| Mar 23, 2026 | 1,199.00 | 1,199.00 | 1,115.00 | 1,143.00 | 1,127.74 | -3.14% | 13,200 |
| Mar 19, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,164.24 | -3.04% | 4,900 |
| Mar 18, 2026 | 1,198.00 | 1,221.00 | 1,194.00 | 1,217.00 | 1,200.75 | 1.93% | 2,000 |
| Mar 17, 2026 | 1,225.00 | 1,229.00 | 1,194.00 | 1,194.00 | 1,178.05 | -0.67% | 2,400 |
| Mar 16, 2026 | 1,224.00 | 1,224.00 | 1,189.00 | 1,202.00 | 1,185.95 | -2.75% | 6,900 |
| Mar 13, 2026 | 1,199.00 | 1,236.00 | 1,199.00 | 1,236.00 | 1,219.49 | 1.06% | 1,400 |
| Mar 12, 2026 | 1,259.00 | 1,260.00 | 1,223.00 | 1,223.00 | 1,206.67 | -2.94% | 2,200 |
| Mar 11, 2026 | 1,266.00 | 1,282.00 | 1,245.00 | 1,260.00 | 1,243.17 | 0.80% | 6,200 |