KLab Inc. (TYO:3656)
Japan
· Delayed Price · Currency is JPY 245.00
-4.00 (-1.61%)
Apr 28, 2026, 3:30 PM JST
KLab Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 247.00 | 258.00 | 241.00 | 245.00 | 245.00 | -1.61% | 9,543,200 |
| Apr 27, 2026 | 255.00 | 260.00 | 241.00 | 249.00 | 249.00 | -3.49% | 13,514,000 |
| Apr 24, 2026 | 290.00 | 290.00 | 257.00 | 258.00 | 258.00 | -14.57% | 19,909,300 |
| Apr 23, 2026 | 318.00 | 323.00 | 298.00 | 302.00 | 302.00 | -9.58% | 15,846,600 |
| Apr 22, 2026 | 339.00 | 386.00 | 308.00 | 334.00 | 334.00 | 8.09% | 46,337,100 |
| Apr 21, 2026 | 323.00 | 330.00 | 297.00 | 309.00 | 309.00 | -6.36% | 17,493,100 |
| Apr 20, 2026 | 344.00 | 349.00 | 326.00 | 330.00 | 330.00 | -3.23% | 7,846,800 |
| Apr 17, 2026 | 346.00 | 353.00 | 332.00 | 341.00 | 341.00 | -2.57% | 8,565,600 |
| Apr 16, 2026 | 360.00 | 389.00 | 343.00 | 350.00 | 350.00 | 1.16% | 24,598,900 |
| Apr 15, 2026 | 313.00 | 353.00 | 306.00 | 346.00 | 346.00 | 11.97% | 21,223,700 |
| Apr 14, 2026 | 310.00 | 312.00 | 304.00 | 309.00 | 309.00 | 2.32% | 2,448,200 |
| Apr 13, 2026 | 306.00 | 308.00 | 298.00 | 302.00 | 302.00 | -3.21% | 2,935,000 |
| Apr 10, 2026 | 311.00 | 315.00 | 293.00 | 312.00 | 312.00 | 0.97% | 8,261,700 |
| Apr 9, 2026 | 330.00 | 330.00 | 309.00 | 309.00 | 309.00 | -6.65% | 5,753,100 |
| Apr 8, 2026 | 328.00 | 334.00 | 321.00 | 331.00 | 331.00 | 3.44% | 4,096,300 |
| Apr 7, 2026 | 319.00 | 334.00 | 317.00 | 320.00 | 320.00 | 1.27% | 4,606,900 |
| Apr 6, 2026 | 332.00 | 333.00 | 306.00 | 316.00 | 316.00 | -7.06% | 6,705,300 |
| Apr 3, 2026 | 344.00 | 352.00 | 330.00 | 340.00 | 340.00 | 0.59% | 6,117,800 |
| Apr 2, 2026 | 335.00 | 342.00 | 325.00 | 338.00 | 338.00 | 0.60% | 4,398,200 |
| Apr 1, 2026 | 330.00 | 341.00 | 322.00 | 336.00 | 336.00 | 8.04% | 5,027,400 |
| Mar 31, 2026 | 325.00 | 342.00 | 310.00 | 311.00 | 311.00 | -2.81% | 6,570,200 |
| Mar 30, 2026 | 310.00 | 334.00 | 310.00 | 320.00 | 320.00 | -1.23% | 5,868,500 |
| Mar 27, 2026 | 312.00 | 332.00 | 307.00 | 324.00 | 324.00 | 1.25% | 4,613,400 |
| Mar 26, 2026 | 340.00 | 340.00 | 319.00 | 320.00 | 320.00 | -3.61% | 4,380,400 |
| Mar 25, 2026 | 332.00 | 337.00 | 323.00 | 332.00 | 332.00 | 0.61% | 3,970,000 |
| Mar 24, 2026 | 351.00 | 360.00 | 326.00 | 330.00 | 330.00 | -4.62% | 8,472,000 |
| Mar 23, 2026 | 367.00 | 380.00 | 346.00 | 346.00 | 346.00 | -9.66% | 7,479,000 |
| Mar 19, 2026 | 375.00 | 385.00 | 364.00 | 383.00 | 383.00 | -1.54% | 5,803,000 |
| Mar 18, 2026 | 373.00 | 396.00 | 361.00 | 389.00 | 389.00 | 4.01% | 7,499,100 |
| Mar 17, 2026 | 397.00 | 400.00 | 365.00 | 374.00 | 374.00 | -4.35% | 7,697,500 |
| Mar 16, 2026 | 410.00 | 411.00 | 356.00 | 391.00 | 391.00 | -3.22% | 17,602,800 |
| Mar 13, 2026 | 395.00 | 417.00 | 388.00 | 404.00 | 404.00 | -0.74% | 8,028,900 |
| Mar 12, 2026 | 442.00 | 446.00 | 406.00 | 407.00 | 407.00 | -6.22% | 12,875,800 |
| Mar 11, 2026 | 421.00 | 443.00 | 412.00 | 434.00 | 434.00 | 7.16% | 17,140,500 |
| Mar 10, 2026 | 375.00 | 413.00 | 375.00 | 405.00 | 405.00 | 10.35% | 15,763,600 |
| 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 |