QD Laser, Inc. (TYO:6613)
Japan · Delayed Price · Currency is JPY 1,506.00
+87.00 (6.13%)
May 7, 2026, 3:30 PM JST
QD Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,520.00 | 1,610.00 | 1,458.00 | 1,506.00 | 1,506.00 | 6.13% | 6,866,100 |
| May 1, 2026 | 1,465.00 | 1,535.00 | 1,415.00 | 1,419.00 | 1,419.00 | - | 6,150,200 |
| Apr 30, 2026 | 1,449.00 | 1,503.00 | 1,390.00 | 1,419.00 | 1,419.00 | -2.74% | 4,011,900 |
| Apr 28, 2026 | 1,505.00 | 1,552.00 | 1,450.00 | 1,459.00 | 1,459.00 | -4.83% | 4,160,600 |
| Apr 27, 2026 | 1,444.00 | 1,550.00 | 1,317.00 | 1,533.00 | 1,533.00 | 4.64% | 9,398,000 |
| Apr 24, 2026 | 1,521.00 | 1,574.00 | 1,446.00 | 1,465.00 | 1,465.00 | -5.12% | 5,229,600 |
| Apr 23, 2026 | 1,531.00 | 1,687.00 | 1,449.00 | 1,544.00 | 1,544.00 | 1.18% | 15,724,700 |
| Apr 22, 2026 | 1,570.00 | 1,596.00 | 1,474.00 | 1,526.00 | 1,526.00 | -5.16% | 10,711,900 |
| Apr 21, 2026 | 1,675.00 | 1,877.00 | 1,538.00 | 1,609.00 | 1,609.00 | 1.51% | 23,584,500 |
| Apr 20, 2026 | 1,290.00 | 1,585.00 | 1,275.00 | 1,585.00 | 1,585.00 | 23.35% | 10,246,600 |
| Apr 17, 2026 | 1,355.00 | 1,379.00 | 1,270.00 | 1,285.00 | 1,285.00 | -6.95% | 5,674,400 |
| Apr 16, 2026 | 1,329.00 | 1,447.00 | 1,313.00 | 1,381.00 | 1,381.00 | 3.21% | 12,719,600 |
| Apr 15, 2026 | 1,485.00 | 1,489.00 | 1,315.00 | 1,338.00 | 1,338.00 | -8.48% | 12,781,300 |
| Apr 14, 2026 | 1,299.00 | 1,485.00 | 1,255.00 | 1,462.00 | 1,462.00 | 19.74% | 27,264,300 |
| Apr 13, 2026 | 1,082.00 | 1,269.00 | 1,079.00 | 1,221.00 | 1,221.00 | 12.43% | 10,198,100 |
| Apr 10, 2026 | 1,045.00 | 1,132.00 | 999.00 | 1,086.00 | 1,086.00 | 5.13% | 7,010,600 |
| Apr 9, 2026 | 1,103.00 | 1,115.00 | 1,019.00 | 1,033.00 | 1,033.00 | -7.35% | 3,332,200 |
| Apr 8, 2026 | 1,095.00 | 1,152.00 | 1,053.00 | 1,115.00 | 1,115.00 | 7.73% | 5,049,900 |
| Apr 7, 2026 | 1,072.00 | 1,113.00 | 1,006.00 | 1,035.00 | 1,035.00 | -1.24% | 3,281,300 |
| Apr 6, 2026 | 1,037.00 | 1,118.00 | 1,031.00 | 1,048.00 | 1,048.00 | 0.96% | 5,145,400 |
| Apr 3, 2026 | 1,111.00 | 1,111.00 | 1,028.00 | 1,038.00 | 1,038.00 | -3.98% | 4,347,000 |
| Apr 2, 2026 | 1,220.00 | 1,224.00 | 1,080.00 | 1,081.00 | 1,081.00 | -11.03% | 6,232,600 |
| Apr 1, 2026 | 1,315.00 | 1,317.00 | 1,206.00 | 1,215.00 | 1,215.00 | -0.08% | 6,677,600 |
| Mar 31, 2026 | 1,265.00 | 1,331.00 | 1,201.00 | 1,216.00 | 1,216.00 | -6.10% | 9,110,900 |
| Mar 30, 2026 | 1,080.00 | 1,295.00 | 1,080.00 | 1,295.00 | 1,295.00 | 10.59% | 10,056,300 |
| Mar 27, 2026 | 1,096.00 | 1,225.00 | 1,071.00 | 1,171.00 | 1,171.00 | 1.30% | 10,874,200 |
| Mar 26, 2026 | 1,352.00 | 1,380.00 | 1,143.00 | 1,156.00 | 1,156.00 | -16.35% | 9,585,600 |
| 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 |