KLab Inc. (TYO:3656)
Japan
· Delayed Price · Currency is JPY 367.00
-16.00 (-4.18%)
Mar 9, 2026, 3:30 PM JST
KLab Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 375.00 | 389.00 | 366.00 | 367.00 | 367.00 | -4.18% | 8,590,200 |
| Mar 6, 2026 | 354.00 | 394.00 | 349.00 | 383.00 | 383.00 | 5.80% | 11,305,100 |
| Mar 5, 2026 | 342.00 | 364.00 | 338.00 | 362.00 | 362.00 | 8.38% | 9,293,400 |
| Mar 4, 2026 | 337.00 | 343.00 | 317.00 | 334.00 | 334.00 | -2.62% | 6,913,300 |
| Mar 3, 2026 | 333.00 | 352.00 | 333.00 | 343.00 | 343.00 | 5.21% | 7,656,400 |
| Mar 2, 2026 | 322.00 | 337.00 | 322.00 | 326.00 | 326.00 | -2.69% | 3,699,800 |
| Feb 27, 2026 | 326.00 | 340.00 | 321.00 | 335.00 | 335.00 | -0.30% | 5,572,800 |
| Feb 26, 2026 | 312.00 | 338.00 | 311.00 | 336.00 | 336.00 | 9.45% | 5,730,500 |
| Feb 25, 2026 | 306.00 | 319.00 | 303.00 | 307.00 | 307.00 | - | 2,705,800 |
| Feb 24, 2026 | 304.00 | 317.00 | 302.00 | 307.00 | 307.00 | -0.97% | 2,050,200 |
| Feb 20, 2026 | 320.00 | 322.00 | 308.00 | 310.00 | 310.00 | -4.62% | 2,410,400 |
| Feb 19, 2026 | 319.00 | 326.00 | 309.00 | 325.00 | 325.00 | 1.56% | 2,946,400 |
| Feb 18, 2026 | 325.00 | 329.00 | 318.00 | 320.00 | 320.00 | -2.14% | 2,172,800 |
| Feb 17, 2026 | 334.00 | 334.00 | 322.00 | 327.00 | 327.00 | -2.39% | 2,380,000 |
| Feb 16, 2026 | 349.00 | 353.00 | 333.00 | 335.00 | 335.00 | -1.18% | 6,042,100 |
| Feb 13, 2026 | 331.00 | 367.00 | 324.00 | 339.00 | 339.00 | 4.95% | 9,221,700 |
| Feb 12, 2026 | 337.00 | 342.00 | 320.00 | 323.00 | 323.00 | -4.72% | 4,521,500 |
| Feb 10, 2026 | 312.00 | 339.00 | 312.00 | 339.00 | 339.00 | 7.62% | 4,018,300 |
| Feb 9, 2026 | 310.00 | 318.00 | 298.00 | 315.00 | 315.00 | 3.28% | 2,582,800 |
| Feb 6, 2026 | 310.00 | 312.00 | 287.00 | 305.00 | 305.00 | -3.48% | 6,237,000 |
| Feb 5, 2026 | 310.00 | 321.00 | 308.00 | 316.00 | 316.00 | 0.32% | 1,875,800 |
| Feb 4, 2026 | 303.00 | 321.00 | 303.00 | 315.00 | 315.00 | 3.96% | 4,624,700 |
| Feb 3, 2026 | 336.00 | 337.00 | 298.00 | 303.00 | 303.00 | -7.62% | 8,993,900 |
| Feb 2, 2026 | 333.00 | 346.00 | 327.00 | 328.00 | 328.00 | -3.81% | 4,902,100 |
| Jan 30, 2026 | 332.00 | 343.00 | 331.00 | 341.00 | 341.00 | 1.49% | 1,352,100 |
| Jan 29, 2026 | 334.00 | 340.00 | 331.00 | 336.00 | 336.00 | -0.59% | 3,016,000 |
| Jan 28, 2026 | 350.00 | 350.00 | 335.00 | 338.00 | 338.00 | -4.52% | 4,681,000 |
| Jan 27, 2026 | 363.00 | 364.00 | 348.00 | 354.00 | 354.00 | -1.12% | 4,490,500 |
| Jan 26, 2026 | 353.00 | 367.00 | 346.00 | 358.00 | 358.00 | 1.70% | 6,390,400 |
| Jan 23, 2026 | 340.00 | 363.00 | 340.00 | 352.00 | 352.00 | 4.14% | 8,017,200 |
| Jan 22, 2026 | 330.00 | 352.00 | 330.00 | 338.00 | 338.00 | 1.50% | 4,912,400 |
| Jan 21, 2026 | 337.00 | 346.00 | 330.00 | 333.00 | 333.00 | -2.92% | 6,622,200 |
| Jan 20, 2026 | 329.00 | 356.00 | 326.00 | 343.00 | 343.00 | 4.89% | 9,655,400 |
| Jan 19, 2026 | 350.00 | 351.00 | 322.00 | 327.00 | 327.00 | -7.89% | 10,406,200 |
| Jan 16, 2026 | 365.00 | 366.00 | 346.00 | 355.00 | 355.00 | -1.93% | 5,313,700 |
| Jan 15, 2026 | 360.00 | 377.00 | 355.00 | 362.00 | 362.00 | -0.28% | 6,628,000 |
| Jan 14, 2026 | 366.00 | 382.00 | 348.00 | 363.00 | 363.00 | 0.83% | 8,243,200 |
| Jan 13, 2026 | 373.00 | 376.00 | 352.00 | 360.00 | 360.00 | -2.96% | 7,430,000 |
| Jan 9, 2026 | 373.00 | 391.00 | 370.00 | 371.00 | 371.00 | -1.59% | 4,903,700 |
| Jan 8, 2026 | 360.00 | 379.00 | 360.00 | 377.00 | 377.00 | 2.72% | 4,435,700 |
| Jan 7, 2026 | 351.00 | 372.00 | 340.00 | 367.00 | 367.00 | 4.86% | 4,965,400 |
| Jan 6, 2026 | 352.00 | 370.00 | 349.00 | 350.00 | 350.00 | -0.57% | 4,076,300 |
| Jan 5, 2026 | 374.00 | 375.00 | 352.00 | 352.00 | 352.00 | -6.88% | 5,667,600 |
| Dec 30, 2025 | 371.00 | 393.00 | 370.00 | 378.00 | 378.00 | 2.16% | 10,146,600 |
| Dec 29, 2025 | 360.00 | 372.00 | 347.00 | 370.00 | 370.00 | 0.54% | 5,170,000 |
| Dec 26, 2025 | 380.00 | 384.00 | 347.00 | 368.00 | 368.00 | -0.27% | 14,626,600 |
| Dec 25, 2025 | 360.00 | 373.00 | 354.00 | 369.00 | 369.00 | 3.07% | 7,951,900 |
| Dec 24, 2025 | 334.00 | 366.00 | 332.00 | 358.00 | 358.00 | 9.82% | 10,595,700 |
| Dec 23, 2025 | 334.00 | 338.00 | 318.00 | 326.00 | 326.00 | -3.26% | 6,123,900 |
| Dec 22, 2025 | 335.00 | 350.00 | 316.00 | 337.00 | 337.00 | -1.46% | 7,170,500 |
| Dec 19, 2025 | 363.00 | 365.00 | 330.00 | 342.00 | 342.00 | -1.72% | 8,307,300 |
| Dec 18, 2025 | 384.00 | 384.00 | 346.00 | 348.00 | 348.00 | -10.54% | 12,188,500 |
| Dec 17, 2025 | 364.00 | 397.00 | 364.00 | 389.00 | 389.00 | 13.08% | 15,550,900 |
| Dec 16, 2025 | 365.00 | 383.00 | 337.00 | 344.00 | 344.00 | -7.03% | 14,543,700 |
| Dec 15, 2025 | 402.00 | 413.00 | 363.00 | 370.00 | 370.00 | -8.64% | 18,569,300 |
| Dec 12, 2025 | 370.00 | 409.00 | 369.00 | 405.00 | 405.00 | 10.35% | 33,451,100 |
| Dec 11, 2025 | 333.00 | 373.00 | 312.00 | 367.00 | 367.00 | 9.88% | 14,486,500 |
| Dec 10, 2025 | 341.00 | 353.00 | 328.00 | 334.00 | 334.00 | -2.05% | 17,912,200 |
| Dec 9, 2025 | 309.00 | 341.00 | 302.00 | 341.00 | 341.00 | 12.17% | 22,592,700 |
| Dec 8, 2025 | 258.00 | 330.00 | 253.00 | 304.00 | 304.00 | 10.95% | 53,054,300 |
| Dec 5, 2025 | 262.00 | 287.00 | 260.00 | 274.00 | 274.00 | 3.40% | 12,349,200 |
| Dec 4, 2025 | 247.00 | 269.00 | 236.00 | 265.00 | 265.00 | 7.29% | 12,388,500 |
| Dec 3, 2025 | 247.00 | 257.00 | 245.00 | 247.00 | 247.00 | 1.23% | 7,895,800 |
| Dec 2, 2025 | 234.00 | 263.00 | 233.00 | 244.00 | 244.00 | 5.17% | 9,590,100 |
| Dec 1, 2025 | 245.00 | 246.00 | 230.00 | 232.00 | 232.00 | -7.20% | 10,682,200 |
| Nov 28, 2025 | 251.00 | 262.00 | 249.00 | 250.00 | 250.00 | 0.81% | 5,295,100 |
| Nov 27, 2025 | 263.00 | 269.00 | 242.00 | 248.00 | 248.00 | -4.98% | 11,812,200 |
| Nov 26, 2025 | 245.00 | 266.00 | 241.00 | 261.00 | 261.00 | 9.21% | 12,882,900 |
| Nov 25, 2025 | 230.00 | 242.00 | 227.00 | 239.00 | 239.00 | 4.37% | 5,061,000 |
| Nov 21, 2025 | 220.00 | 235.00 | 216.00 | 229.00 | 229.00 | 1.33% | 5,318,300 |
| Nov 20, 2025 | 228.00 | 233.00 | 220.00 | 226.00 | 226.00 | 0.89% | 4,853,700 |
| Nov 19, 2025 | 230.00 | 238.00 | 222.00 | 224.00 | 224.00 | -2.61% | 5,009,700 |
| Nov 18, 2025 | 232.00 | 240.00 | 223.00 | 230.00 | 230.00 | -1.29% | 6,914,900 |
| Nov 17, 2025 | 221.00 | 234.00 | 218.00 | 233.00 | 233.00 | 8.37% | 3,587,500 |
| Nov 14, 2025 | 232.00 | 239.00 | 215.00 | 215.00 | 215.00 | -10.42% | 7,924,700 |
| Nov 13, 2025 | 231.00 | 255.00 | 225.00 | 240.00 | 240.00 | 6.67% | 10,680,500 |
| Nov 12, 2025 | 239.00 | 250.00 | 222.00 | 225.00 | 225.00 | 0.90% | 12,084,500 |
| Nov 11, 2025 | 228.00 | 230.00 | 221.00 | 223.00 | 223.00 | -1.76% | 3,377,000 |
| Nov 10, 2025 | 224.00 | 231.00 | 216.00 | 227.00 | 227.00 | 3.65% | 4,616,200 |
| Nov 7, 2025 | 216.00 | 231.00 | 213.00 | 219.00 | 219.00 | -2.23% | 4,665,500 |
| Nov 6, 2025 | 223.00 | 230.00 | 221.00 | 224.00 | 224.00 | 0.90% | 4,535,800 |
| Nov 5, 2025 | 208.00 | 226.00 | 206.00 | 222.00 | 222.00 | 6.22% | 7,434,400 |
| Nov 4, 2025 | 205.00 | 212.00 | 201.00 | 209.00 | 209.00 | 2.96% | 3,505,200 |
| Oct 31, 2025 | 216.00 | 217.00 | 201.00 | 203.00 | 203.00 | -4.25% | 4,047,000 |
| Oct 30, 2025 | 203.00 | 215.00 | 197.00 | 212.00 | 212.00 | 0.95% | 5,960,100 |
| Oct 29, 2025 | 230.00 | 235.00 | 210.00 | 210.00 | 210.00 | -8.30% | 5,947,000 |
| Oct 28, 2025 | 247.00 | 249.00 | 221.00 | 229.00 | 229.00 | -12.93% | 10,877,700 |
| Oct 27, 2025 | 265.00 | 267.00 | 255.00 | 263.00 | 263.00 | -1.87% | 5,029,100 |
| Oct 24, 2025 | 264.00 | 276.00 | 261.00 | 268.00 | 268.00 | 2.68% | 7,345,400 |
| Oct 23, 2025 | 256.00 | 263.00 | 251.00 | 261.00 | 261.00 | -1.14% | 5,856,300 |
| Oct 22, 2025 | 243.00 | 264.00 | 242.00 | 264.00 | 264.00 | 7.76% | 6,981,200 |
| Oct 21, 2025 | 232.00 | 249.00 | 231.00 | 245.00 | 245.00 | 5.60% | 7,979,200 |
| Oct 20, 2025 | 220.00 | 234.00 | 216.00 | 232.00 | 232.00 | 3.57% | 5,387,900 |
| Oct 17, 2025 | 228.00 | 230.00 | 210.00 | 224.00 | 224.00 | - | 7,811,300 |
| Oct 16, 2025 | 213.00 | 229.00 | 211.00 | 224.00 | 224.00 | 4.19% | 7,000,700 |
| Oct 15, 2025 | 213.00 | 218.00 | 211.00 | 215.00 | 215.00 | 0.94% | 5,107,800 |
| Oct 14, 2025 | 196.00 | 215.00 | 195.00 | 213.00 | 213.00 | 5.45% | 7,019,500 |
| Oct 10, 2025 | 196.00 | 205.00 | 193.00 | 202.00 | 202.00 | 1.00% | 4,331,500 |
| Oct 9, 2025 | 203.00 | 208.00 | 200.00 | 200.00 | 200.00 | -2.91% | 4,213,400 |
| Oct 8, 2025 | 218.00 | 223.00 | 205.00 | 206.00 | 206.00 | -5.07% | 6,357,100 |