QD Laser, Inc. (TYO:6613)
Japan · Delayed Price · Currency is JPY 2,424.00
+51.00 (2.15%)
Aug 27, 2026, 3:30 PM JST
QD Laser Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,402.00 | 2,457.00 | 2,311.00 | 2,373.00 | 2,373.00 | -3.22% | 2,870,700 |
| Aug 25, 2026 | 2,280.00 | 2,551.00 | 2,270.00 | 2,452.00 | 2,452.00 | 5.24% | 6,972,800 |
| Aug 24, 2026 | 2,062.00 | 2,380.00 | 2,060.00 | 2,330.00 | 2,330.00 | 10.95% | 5,490,200 |
| Aug 21, 2026 | 2,101.00 | 2,158.00 | 2,081.00 | 2,100.00 | 2,100.00 | -3.00% | 1,904,300 |
| Aug 20, 2026 | 2,028.00 | 2,184.00 | 2,026.00 | 2,165.00 | 2,165.00 | 8.90% | 3,318,900 |
| Aug 19, 2026 | 1,962.00 | 2,100.00 | 1,922.00 | 1,988.00 | 1,988.00 | -4.93% | 3,006,700 |
| Aug 18, 2026 | 2,080.00 | 2,299.00 | 2,015.00 | 2,091.00 | 2,091.00 | 0.38% | 6,259,200 |
| Aug 17, 2026 | 1,830.00 | 2,129.00 | 1,830.00 | 2,083.00 | 2,083.00 | 15.34% | 5,495,300 |
| Aug 14, 2026 | 1,826.00 | 1,854.00 | 1,762.00 | 1,806.00 | 1,806.00 | 3.44% | 2,662,400 |
| Aug 13, 2026 | 1,750.00 | 1,869.00 | 1,743.00 | 1,746.00 | 1,746.00 | 0.63% | 3,827,600 |
| Aug 12, 2026 | 1,789.00 | 1,824.00 | 1,675.00 | 1,735.00 | 1,735.00 | -11.48% | 4,972,800 |
| Aug 10, 2026 | 1,779.00 | 1,973.00 | 1,761.00 | 1,960.00 | 1,960.00 | 12.39% | 3,875,600 |
| Aug 7, 2026 | 1,782.00 | 1,792.00 | 1,650.00 | 1,744.00 | 1,744.00 | -1.25% | 1,580,900 |
| Aug 6, 2026 | 1,720.00 | 1,798.00 | 1,693.00 | 1,766.00 | 1,766.00 | -1.06% | 1,587,700 |
| Aug 5, 2026 | 1,820.00 | 1,920.00 | 1,757.00 | 1,785.00 | 1,785.00 | 9.78% | 3,860,400 |
| Aug 4, 2026 | 1,501.00 | 1,628.00 | 1,497.00 | 1,626.00 | 1,626.00 | 9.49% | 2,502,200 |
| Aug 3, 2026 | 1,477.00 | 1,536.00 | 1,437.00 | 1,485.00 | 1,485.00 | -3.38% | 1,889,200 |
| Jul 31, 2026 | 1,601.00 | 1,601.00 | 1,475.00 | 1,537.00 | 1,537.00 | 18.14% | 4,526,000 |
| Jul 30, 2026 | 1,270.00 | 1,373.00 | 1,246.00 | 1,301.00 | 1,301.00 | 4.67% | 3,061,600 |
| Jul 29, 2026 | 1,361.00 | 1,406.00 | 1,208.00 | 1,243.00 | 1,243.00 | -10.64% | 3,647,200 |
| Jul 28, 2026 | 1,479.00 | 1,497.00 | 1,382.00 | 1,391.00 | 1,391.00 | -10.26% | 2,293,900 |
| Jul 27, 2026 | 1,640.00 | 1,653.00 | 1,511.00 | 1,550.00 | 1,550.00 | -5.66% | 2,092,200 |
| Jul 24, 2026 | 1,713.00 | 1,764.00 | 1,626.00 | 1,643.00 | 1,643.00 | -6.27% | 1,816,300 |
| Jul 23, 2026 | 1,672.00 | 1,845.00 | 1,671.00 | 1,753.00 | 1,753.00 | 5.92% | 4,041,700 |
| Jul 22, 2026 | 1,756.00 | 1,801.00 | 1,645.00 | 1,655.00 | 1,655.00 | -1.25% | 3,105,700 |
| Jul 21, 2026 | 1,726.00 | 1,727.00 | 1,617.00 | 1,676.00 | 1,676.00 | -5.10% | 3,180,900 |
| Jul 17, 2026 | 1,620.00 | 1,766.00 | 1,600.00 | 1,766.00 | 1,766.00 | -8.97% | 6,741,400 |
| Jul 16, 2026 | 2,288.00 | 2,320.00 | 1,940.00 | 1,940.00 | 1,940.00 | -18.62% | 5,229,000 |
| Jul 15, 2026 | 2,402.00 | 2,456.00 | 2,370.00 | 2,384.00 | 2,384.00 | -1.69% | 1,055,900 |
| Jul 14, 2026 | 2,395.00 | 2,465.00 | 2,360.00 | 2,425.00 | 2,425.00 | -4.72% | 1,834,200 |
| Jul 13, 2026 | 2,505.00 | 2,700.00 | 2,261.00 | 2,545.00 | 2,545.00 | 1.60% | 5,622,800 |
| Jul 10, 2026 | 2,588.00 | 2,609.00 | 2,501.00 | 2,505.00 | 2,505.00 | -1.38% | 1,232,100 |
| Jul 9, 2026 | 2,625.00 | 2,673.00 | 2,535.00 | 2,540.00 | 2,540.00 | -3.09% | 1,263,400 |
| Jul 8, 2026 | 2,501.00 | 2,665.00 | 2,488.00 | 2,621.00 | 2,621.00 | 0.81% | 1,938,400 |
| Jul 7, 2026 | 2,664.00 | 2,682.00 | 2,572.00 | 2,600.00 | 2,600.00 | -4.06% | 1,684,300 |
| Jul 6, 2026 | 2,675.00 | 2,855.00 | 2,628.00 | 2,710.00 | 2,710.00 | 4.43% | 4,010,100 |
| Jul 3, 2026 | 2,548.00 | 2,650.00 | 2,423.00 | 2,595.00 | 2,595.00 | -0.57% | 3,256,100 |
| Jul 2, 2026 | 2,602.00 | 2,680.00 | 2,578.00 | 2,610.00 | 2,610.00 | -5.16% | 2,303,000 |
| Jul 1, 2026 | 2,849.00 | 2,916.00 | 2,752.00 | 2,752.00 | 2,752.00 | -1.78% | 2,044,300 |
| Jun 30, 2026 | 2,815.00 | 2,838.00 | 2,700.00 | 2,802.00 | 2,802.00 | 1.34% | 2,559,700 |
| Jun 29, 2026 | 2,835.00 | 2,839.00 | 2,602.00 | 2,765.00 | 2,765.00 | -2.64% | 4,119,000 |
| Jun 26, 2026 | 3,085.00 | 3,115.00 | 2,766.00 | 2,840.00 | 2,840.00 | -12.75% | 7,652,200 |
| Jun 25, 2026 | 2,952.00 | 3,255.00 | 2,822.00 | 3,255.00 | 3,255.00 | 18.28% | 7,253,000 |
| Jun 24, 2026 | 2,861.00 | 2,945.00 | 2,704.00 | 2,752.00 | 2,752.00 | -4.34% | 6,174,200 |
| Jun 23, 2026 | 3,215.00 | 3,530.00 | 2,843.00 | 2,877.00 | 2,877.00 | -4.74% | 10,261,400 |
| Jun 22, 2026 | 2,920.00 | 3,020.00 | 2,906.00 | 3,020.00 | 3,020.00 | 19.84% | 1,676,400 |
| Jun 19, 2026 | 2,547.00 | 2,648.00 | 2,470.00 | 2,520.00 | 2,520.00 | 2.15% | 4,760,200 |
| Jun 18, 2026 | 2,450.00 | 2,588.00 | 2,410.00 | 2,467.00 | 2,467.00 | 3.79% | 4,778,100 |
| Jun 17, 2026 | 2,520.00 | 2,530.00 | 2,335.00 | 2,377.00 | 2,377.00 | -9.27% | 4,464,000 |
| Jun 16, 2026 | 2,798.00 | 2,838.00 | 2,613.00 | 2,620.00 | 2,620.00 | -5.38% | 3,641,400 |