QD Laser, Inc. (TYO:6613)
Japan · Delayed Price · Currency is JPY 357.00
+5.00 (1.42%)
Sep 10, 2025, 3:30 PM JST
QD Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 353.00 | 355.00 | 341.00 | 353.00 | - | 0.28% | 398,100 |
| Sep 9, 2025 | 344.00 | 354.00 | 337.00 | 352.00 | 352.00 | 3.53% | 697,800 |
| Sep 8, 2025 | 339.00 | 349.00 | 334.00 | 340.00 | 340.00 | 1.80% | 669,300 |
| Sep 5, 2025 | 335.00 | 347.00 | 330.00 | 334.00 | 334.00 | 1.52% | 553,600 |
| Sep 4, 2025 | 330.00 | 336.00 | 328.00 | 329.00 | 329.00 | -0.30% | 295,100 |
| Sep 3, 2025 | 335.00 | 336.00 | 328.00 | 330.00 | 330.00 | -2.65% | 367,900 |
| Sep 2, 2025 | 332.00 | 343.00 | 332.00 | 339.00 | 339.00 | 2.11% | 331,700 |
| Sep 1, 2025 | 331.00 | 342.00 | 330.00 | 332.00 | 332.00 | -1.19% | 579,100 |
| Aug 29, 2025 | 340.00 | 350.00 | 335.00 | 336.00 | 336.00 | -1.75% | 630,500 |
| Aug 28, 2025 | 357.00 | 362.00 | 340.00 | 342.00 | 342.00 | -3.93% | 1,091,800 |
| Aug 27, 2025 | 369.00 | 369.00 | 356.00 | 356.00 | 356.00 | -3.52% | 684,900 |
| Aug 26, 2025 | 365.00 | 375.00 | 360.00 | 369.00 | 369.00 | 1.65% | 680,300 |
| Aug 25, 2025 | 378.00 | 388.00 | 360.00 | 363.00 | 363.00 | -1.89% | 1,819,600 |
| Aug 22, 2025 | 379.00 | 379.00 | 354.00 | 370.00 | 370.00 | -2.89% | 1,980,800 |
| Aug 21, 2025 | 401.00 | 403.00 | 361.00 | 381.00 | 381.00 | -4.03% | 3,046,500 |
| Aug 20, 2025 | 351.00 | 428.00 | 349.00 | 397.00 | 397.00 | 2.06% | 6,261,100 |
| Aug 19, 2025 | 343.00 | 398.00 | 333.00 | 389.00 | 389.00 | 17.88% | 6,629,300 |
| Aug 18, 2025 | 320.00 | 335.00 | 320.00 | 330.00 | 330.00 | 3.77% | 1,065,700 |
| Aug 15, 2025 | 311.00 | 324.00 | 308.00 | 318.00 | 318.00 | 2.25% | 797,000 |
| Aug 14, 2025 | 313.00 | 315.00 | 306.00 | 311.00 | 311.00 | -0.96% | 491,900 |
| Aug 13, 2025 | 299.00 | 319.00 | 296.00 | 314.00 | 314.00 | 6.44% | 1,342,200 |
| Aug 12, 2025 | 289.00 | 310.00 | 282.00 | 295.00 | 295.00 | 4.98% | 1,489,100 |
| Aug 8, 2025 | 285.00 | 290.00 | 280.00 | 281.00 | 281.00 | -0.35% | 583,900 |
| Aug 7, 2025 | 280.00 | 286.00 | 277.00 | 282.00 | 282.00 | - | 491,000 |
| Aug 6, 2025 | 291.00 | 291.00 | 280.00 | 282.00 | 282.00 | -3.09% | 504,500 |
| Aug 5, 2025 | 291.00 | 300.00 | 285.00 | 291.00 | 291.00 | 2.83% | 1,726,000 |
| Aug 4, 2025 | 263.00 | 283.00 | 261.00 | 283.00 | 283.00 | 6.39% | 840,000 |
| Aug 1, 2025 | 262.00 | 267.00 | 258.00 | 266.00 | 266.00 | 1.14% | 263,500 |
| Jul 31, 2025 | 275.00 | 276.00 | 259.00 | 263.00 | 263.00 | -3.31% | 797,200 |
| Jul 30, 2025 | 267.00 | 274.00 | 267.00 | 272.00 | 272.00 | 0.74% | 244,600 |
| Jul 29, 2025 | 279.00 | 279.00 | 263.00 | 270.00 | 270.00 | -2.88% | 707,000 |
| Jul 28, 2025 | 268.00 | 278.00 | 267.00 | 278.00 | 278.00 | 4.51% | 553,000 |
| Jul 25, 2025 | 264.00 | 270.00 | 261.00 | 266.00 | 266.00 | 0.38% | 529,700 |
| Jul 24, 2025 | 267.00 | 268.00 | 258.00 | 265.00 | 265.00 | 0.38% | 682,300 |
| Jul 23, 2025 | 246.00 | 266.00 | 244.00 | 264.00 | 264.00 | 8.20% | 1,331,700 |
| Jul 22, 2025 | 251.00 | 253.00 | 242.00 | 244.00 | 244.00 | -1.61% | 398,500 |
| Jul 18, 2025 | 242.00 | 254.00 | 239.00 | 248.00 | 248.00 | 2.90% | 546,300 |
| Jul 17, 2025 | 244.00 | 245.00 | 240.00 | 241.00 | 241.00 | -1.23% | 246,300 |
| Jul 16, 2025 | 242.00 | 253.00 | 236.00 | 244.00 | 244.00 | 2.09% | 815,100 |
| Jul 15, 2025 | 246.00 | 246.00 | 239.00 | 239.00 | 239.00 | -3.24% | 364,300 |
| Jul 14, 2025 | 254.00 | 258.00 | 242.00 | 247.00 | 247.00 | -1.98% | 710,800 |
| Jul 11, 2025 | 249.00 | 270.00 | 247.00 | 252.00 | 252.00 | 2.86% | 2,322,500 |
| Jul 10, 2025 | 246.00 | 249.00 | 235.00 | 245.00 | 245.00 | 5.15% | 1,205,700 |
| Jul 9, 2025 | 225.00 | 234.00 | 224.00 | 233.00 | 233.00 | 4.48% | 413,100 |
| Jul 8, 2025 | 223.00 | 225.00 | 220.00 | 223.00 | 223.00 | 0.90% | 258,800 |
| Jul 7, 2025 | 221.00 | 224.00 | 216.00 | 221.00 | 221.00 | 0.45% | 321,400 |
| Jul 4, 2025 | 227.00 | 227.00 | 220.00 | 220.00 | 220.00 | -0.90% | 324,100 |
| Jul 3, 2025 | 223.00 | 227.00 | 222.00 | 222.00 | 222.00 | - | 188,100 |
| Jul 2, 2025 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | -2.20% | 363,200 |
| Jul 1, 2025 | 231.00 | 231.00 | 226.00 | 227.00 | 227.00 | -2.58% | 404,100 |