QD Laser, Inc. (TYO:6613)
Japan · Delayed Price · Currency is JPY 2,594.00
-26.00 (-0.99%)
May 28, 2026, 12:50 PM JST
QD Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2,420.00 | 2,820.00 | 2,400.00 | 2,586.00 | - | -1.30% | 6,840,000 |
| May 27, 2026 | 3,160.00 | 3,220.00 | 2,620.00 | 2,620.00 | 2,620.00 | -21.08% | 8,264,500 |
| May 26, 2026 | 3,260.00 | 3,360.00 | 2,915.00 | 3,320.00 | 3,320.00 | 4.08% | 7,776,000 |
| May 25, 2026 | 3,500.00 | 3,620.00 | 3,130.00 | 3,190.00 | 3,190.00 | 2.90% | 10,945,800 |
| May 22, 2026 | 2,580.00 | 3,100.00 | 2,570.00 | 3,100.00 | 3,100.00 | 19.23% | 22,249,700 |
| May 21, 2026 | 2,830.00 | 3,100.00 | 2,406.00 | 2,600.00 | 2,600.00 | -1.70% | 28,238,900 |
| May 20, 2026 | 2,426.00 | 2,868.00 | 2,203.00 | 2,645.00 | 2,645.00 | 0.72% | 28,690,800 |
| May 19, 2026 | 2,100.00 | 2,627.00 | 2,024.00 | 2,626.00 | 2,626.00 | 23.46% | 31,866,100 |
| May 18, 2026 | 1,896.00 | 2,127.00 | 1,836.00 | 2,127.00 | 2,127.00 | 23.16% | 14,634,700 |
| May 15, 2026 | 1,779.00 | 1,886.00 | 1,671.00 | 1,727.00 | 1,727.00 | 9.37% | 13,178,900 |
| May 14, 2026 | 1,613.00 | 1,667.00 | 1,547.00 | 1,579.00 | 1,579.00 | -3.78% | 3,773,000 |
| May 13, 2026 | 1,613.00 | 1,659.00 | 1,565.00 | 1,641.00 | 1,641.00 | -2.32% | 3,198,400 |
| May 12, 2026 | 1,749.00 | 1,775.00 | 1,641.00 | 1,680.00 | 1,680.00 | -0.47% | 7,128,600 |
| May 11, 2026 | 1,966.00 | 2,048.00 | 1,684.00 | 1,688.00 | 1,688.00 | -8.90% | 12,306,600 |
| May 8, 2026 | 1,500.00 | 1,895.00 | 1,490.00 | 1,853.00 | 1,853.00 | 23.04% | 21,634,400 |
| 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 |