QD Laser, Inc. (TYO:6613)
Japan · Delayed Price · Currency is JPY 1,156.00
-226.00 (-16.35%)
At close: Mar 26, 2026
QD Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,352.00 | 1,380.00 | 1,242.00 | 1,252.00 | - | -9.41% | 3,423,000 |
| Mar 25, 2026 | 1,480.00 | 1,515.00 | 1,340.00 | 1,382.00 | 1,382.00 | -0.79% | 10,809,600 |
| Mar 24, 2026 | 1,480.00 | 1,520.00 | 1,328.00 | 1,393.00 | 1,393.00 | 7.15% | 10,931,600 |
| Mar 23, 2026 | 1,429.00 | 1,510.00 | 1,300.00 | 1,300.00 | 1,300.00 | -15.91% | 11,264,200 |
| Mar 19, 2026 | 1,641.00 | 1,707.00 | 1,510.00 | 1,546.00 | 1,546.00 | -10.17% | 15,979,900 |
| Mar 18, 2026 | 1,423.00 | 1,721.00 | 1,405.00 | 1,721.00 | 1,721.00 | 18.69% | 24,986,800 |
| Mar 17, 2026 | 1,620.00 | 1,708.00 | 1,374.00 | 1,450.00 | 1,450.00 | 0.69% | 32,272,500 |
| Mar 16, 2026 | 1,140.00 | 1,440.00 | 1,140.00 | 1,440.00 | 1,440.00 | 26.32% | 15,285,300 |
| Mar 13, 2026 | 1,159.00 | 1,294.00 | 1,086.00 | 1,140.00 | 1,140.00 | 3.64% | 28,227,500 |
| Mar 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15.79% | 341,300 |
| Mar 11, 2026 | 900.00 | 980.00 | 876.00 | 950.00 | 950.00 | 8.57% | 12,595,600 |
| Mar 10, 2026 | 866.00 | 895.00 | 800.00 | 875.00 | 875.00 | 7.23% | 8,776,300 |
| Mar 9, 2026 | 794.00 | 837.00 | 754.00 | 816.00 | 816.00 | -5.01% | 7,072,000 |
| Mar 6, 2026 | 979.00 | 992.00 | 858.00 | 859.00 | 859.00 | -8.03% | 11,169,200 |
| Mar 5, 2026 | 897.00 | 960.00 | 862.00 | 934.00 | 934.00 | 15.31% | 16,879,800 |
| Mar 4, 2026 | 843.00 | 887.00 | 777.00 | 810.00 | 810.00 | -8.78% | 10,545,500 |
| Mar 3, 2026 | 824.00 | 929.00 | 824.00 | 888.00 | 888.00 | 13.99% | 17,227,200 |
| Mar 2, 2026 | 720.00 | 805.00 | 718.00 | 779.00 | 779.00 | 2.10% | 4,899,700 |
| Feb 27, 2026 | 732.00 | 795.00 | 720.00 | 763.00 | 763.00 | 2.14% | 7,107,200 |
| Feb 26, 2026 | 667.00 | 747.00 | 656.00 | 747.00 | 747.00 | 15.46% | 5,034,500 |
| Feb 25, 2026 | 681.00 | 709.00 | 637.00 | 647.00 | 647.00 | -2.27% | 3,422,500 |
| Feb 24, 2026 | 714.00 | 732.00 | 654.00 | 662.00 | 662.00 | -8.56% | 3,414,000 |
| Feb 20, 2026 | 741.00 | 763.00 | 673.00 | 724.00 | 724.00 | -6.10% | 5,362,500 |
| Feb 19, 2026 | 777.00 | 835.00 | 732.00 | 771.00 | 771.00 | -2.16% | 8,742,400 |
| Feb 18, 2026 | 731.00 | 788.00 | 721.00 | 788.00 | 788.00 | 14.53% | 2,345,800 |
| Feb 17, 2026 | 728.00 | 730.00 | 655.00 | 688.00 | 688.00 | -3.78% | 8,553,400 |
| Feb 16, 2026 | 645.00 | 715.00 | 615.00 | 715.00 | 715.00 | 16.26% | 7,495,000 |
| Feb 13, 2026 | 615.00 | 665.00 | 558.00 | 615.00 | 615.00 | -3.15% | 5,901,100 |
| Feb 12, 2026 | 627.00 | 645.00 | 605.00 | 635.00 | 635.00 | 0.63% | 3,104,000 |
| Feb 10, 2026 | 627.00 | 666.00 | 613.00 | 631.00 | 631.00 | 0.64% | 4,904,300 |
| Feb 9, 2026 | 670.00 | 716.00 | 621.00 | 627.00 | 627.00 | 1.29% | 13,105,600 |
| Feb 6, 2026 | 552.00 | 632.00 | 529.00 | 619.00 | 619.00 | 14.21% | 11,800,300 |
| Feb 5, 2026 | 530.00 | 610.00 | 521.00 | 542.00 | 542.00 | -1.45% | 7,805,200 |
| Feb 4, 2026 | 580.00 | 600.00 | 541.00 | 550.00 | 550.00 | -3.51% | 10,183,400 |
| Feb 3, 2026 | 524.00 | 570.00 | 502.00 | 570.00 | 570.00 | 16.33% | 4,485,700 |
| Feb 2, 2026 | 468.00 | 528.00 | 458.00 | 490.00 | 490.00 | 7.93% | 7,128,600 |
| Jan 30, 2026 | 425.00 | 459.00 | 414.00 | 454.00 | 454.00 | 8.10% | 2,335,300 |
| Jan 29, 2026 | 413.00 | 426.00 | 402.00 | 420.00 | 420.00 | 0.72% | 1,083,300 |
| Jan 28, 2026 | 403.00 | 419.00 | 398.00 | 417.00 | 417.00 | 3.47% | 863,000 |
| Jan 27, 2026 | 408.00 | 409.00 | 396.00 | 403.00 | 403.00 | -3.13% | 752,300 |
| Jan 26, 2026 | 420.00 | 426.00 | 407.00 | 416.00 | 416.00 | -2.80% | 828,200 |
| Jan 23, 2026 | 431.00 | 439.00 | 417.00 | 428.00 | 428.00 | -0.70% | 838,100 |
| Jan 22, 2026 | 452.00 | 459.00 | 424.00 | 431.00 | 431.00 | -3.36% | 1,211,700 |
| Jan 21, 2026 | 430.00 | 474.00 | 423.00 | 446.00 | 446.00 | 1.83% | 2,220,400 |
| Jan 20, 2026 | 468.00 | 469.00 | 438.00 | 438.00 | 438.00 | -5.40% | 1,170,900 |
| Jan 19, 2026 | 464.00 | 476.00 | 444.00 | 463.00 | 463.00 | -0.43% | 1,819,000 |
| Jan 16, 2026 | 481.00 | 505.00 | 451.00 | 465.00 | 465.00 | -1.69% | 4,329,400 |
| Jan 15, 2026 | 401.00 | 485.00 | 398.00 | 473.00 | 473.00 | 16.79% | 6,287,700 |
| Jan 14, 2026 | 396.00 | 410.00 | 385.00 | 405.00 | 405.00 | 2.27% | 1,324,400 |
| Jan 13, 2026 | 372.00 | 404.00 | 369.00 | 396.00 | 396.00 | 11.86% | 2,658,200 |