QD Laser, Inc. (TYO:6613)
Japan · Delayed Price · Currency is JPY 1,243.00
-148.00 (-10.64%)
Jul 29, 2026, 3:30 PM JST
QD Laser Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 2,761.00 | 2,958.00 | 2,730.00 | 2,769.00 | 2,769.00 | 5.69% | 5,823,400 |
| Jun 12, 2026 | 2,490.00 | 2,737.00 | 2,387.00 | 2,620.00 | 2,620.00 | 8.76% | 7,206,800 |
| Jun 11, 2026 | 2,252.00 | 2,580.00 | 2,250.00 | 2,409.00 | 2,409.00 | 1.56% | 5,654,700 |
| Jun 10, 2026 | 2,528.00 | 2,594.00 | 2,280.00 | 2,372.00 | 2,372.00 | -7.99% | 4,275,000 |
| Jun 9, 2026 | 2,580.00 | 2,600.00 | 2,401.00 | 2,578.00 | 2,578.00 | 1.10% | 2,722,100 |
| Jun 8, 2026 | 2,370.00 | 2,570.00 | 2,338.00 | 2,550.00 | 2,550.00 | -0.78% | 3,703,900 |
| Jun 5, 2026 | 2,400.00 | 2,614.00 | 2,381.00 | 2,570.00 | 2,570.00 | 4.90% | 2,707,400 |
| Jun 4, 2026 | 2,500.00 | 2,650.00 | 2,433.00 | 2,450.00 | 2,450.00 | -5.77% | 2,977,900 |
| Jun 3, 2026 | 2,820.00 | 2,835.00 | 2,540.00 | 2,600.00 | 2,600.00 | -5.11% | 5,276,300 |
| Jun 2, 2026 | 2,923.00 | 2,923.00 | 2,642.00 | 2,740.00 | 2,740.00 | 13.08% | 9,333,700 |
| Jun 1, 2026 | 2,425.00 | 2,570.00 | 2,340.00 | 2,423.00 | 2,423.00 | -0.04% | 3,772,200 |
| May 29, 2026 | 2,769.00 | 2,790.00 | 2,266.00 | 2,424.00 | 2,424.00 | -11.27% | 6,206,100 |
| May 28, 2026 | 2,420.00 | 2,820.00 | 2,400.00 | 2,732.00 | 2,732.00 | 4.27% | 10,123,800 |
| 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 |