KLASS Corporation (TYO:6233)
Japan
· Delayed Price · Currency is JPY 400.00
+5.00 (1.27%)
Mar 11, 2026, 9:08 AM JST
KLASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 395.00 | 398.00 | 395.00 | 395.00 | 395.00 | 0.25% | 2,800 |
| Mar 9, 2026 | 393.00 | 395.00 | 391.00 | 394.00 | 394.00 | -0.25% | 3,400 |
| Mar 6, 2026 | 398.00 | 398.00 | 395.00 | 395.00 | 395.00 | - | 1,900 |
| Mar 5, 2026 | 397.00 | 398.00 | 395.00 | 395.00 | 395.00 | 1.02% | 3,300 |
| Mar 4, 2026 | 395.00 | 398.00 | 390.00 | 391.00 | 391.00 | -2.25% | 16,000 |
| Mar 3, 2026 | 404.00 | 406.00 | 398.00 | 400.00 | 400.00 | -0.99% | 19,400 |
| Mar 2, 2026 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | -0.25% | 4,300 |
| Feb 27, 2026 | 404.00 | 406.00 | 403.00 | 405.00 | 405.00 | 0.25% | 2,200 |
| Feb 26, 2026 | 403.00 | 406.00 | 402.00 | 404.00 | 404.00 | 0.25% | 1,500 |
| Feb 25, 2026 | 402.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.25% | 1,400 |
| Feb 24, 2026 | 402.00 | 403.00 | 401.00 | 402.00 | 402.00 | - | 800 |
| Feb 20, 2026 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | - | 12,500 |
| Feb 19, 2026 | 401.00 | 402.00 | 401.00 | 402.00 | 402.00 | 0.50% | 900 |
| Feb 18, 2026 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.74% | 9,200 |
| Feb 17, 2026 | 404.00 | 404.00 | 403.00 | 403.00 | 403.00 | 0.25% | 1,800 |
| Feb 16, 2026 | 408.00 | 410.00 | 396.00 | 402.00 | 402.00 | -2.66% | 26,800 |
| Feb 13, 2026 | 410.00 | 416.00 | 410.00 | 413.00 | 413.00 | 0.73% | 17,500 |
| Feb 12, 2026 | 412.00 | 413.00 | 409.00 | 410.00 | 410.00 | - | 7,200 |
| Feb 10, 2026 | 410.00 | 411.00 | 408.00 | 410.00 | 410.00 | -0.24% | 5,700 |
| Feb 9, 2026 | 414.00 | 415.00 | 409.00 | 411.00 | 411.00 | -0.48% | 22,800 |
| Feb 6, 2026 | 412.00 | 413.00 | 412.00 | 413.00 | 413.00 | - | 1,000 |
| Feb 5, 2026 | 413.00 | 413.00 | 412.00 | 413.00 | 413.00 | - | 1,800 |
| Feb 4, 2026 | 412.00 | 414.00 | 412.00 | 413.00 | 413.00 | - | 2,800 |
| Feb 3, 2026 | 411.00 | 413.00 | 411.00 | 413.00 | 413.00 | 0.49% | 4,600 |
| Feb 2, 2026 | 409.00 | 413.00 | 409.00 | 411.00 | 411.00 | 0.49% | 7,300 |
| Jan 30, 2026 | 410.00 | 411.00 | 409.00 | 409.00 | 409.00 | -0.24% | 7,200 |
| Jan 29, 2026 | 414.00 | 415.00 | 410.00 | 410.00 | 410.00 | -0.97% | 3,400 |
| Jan 28, 2026 | 416.00 | 416.00 | 409.00 | 414.00 | 414.00 | -0.48% | 12,700 |
| Jan 27, 2026 | 417.00 | 417.00 | 416.00 | 416.00 | 416.00 | -0.24% | 300 |
| Jan 26, 2026 | 418.00 | 418.00 | 412.00 | 417.00 | 417.00 | -0.24% | 2,800 |
| Jan 23, 2026 | 414.00 | 419.00 | 412.00 | 418.00 | 418.00 | 0.24% | 7,700 |
| Jan 22, 2026 | 417.00 | 420.00 | 414.00 | 417.00 | 417.00 | - | 8,400 |
| Jan 21, 2026 | 419.00 | 419.00 | 415.00 | 417.00 | 417.00 | -0.71% | 1,100 |
| Jan 20, 2026 | 413.00 | 421.00 | 411.00 | 420.00 | 420.00 | 2.19% | 8,200 |
| Jan 19, 2026 | 410.00 | 415.00 | 407.00 | 411.00 | 411.00 | 0.74% | 13,500 |
| Jan 16, 2026 | 409.00 | 409.00 | 406.00 | 408.00 | 408.00 | 0.25% | 8,900 |
| Jan 15, 2026 | 407.00 | 408.00 | 407.00 | 407.00 | 407.00 | -0.25% | 6,900 |
| Jan 14, 2026 | 408.00 | 408.00 | 407.00 | 408.00 | 408.00 | - | 2,400 |
| Jan 13, 2026 | 410.00 | 410.00 | 407.00 | 408.00 | 408.00 | -0.24% | 2,400 |
| Jan 9, 2026 | 406.00 | 409.00 | 406.00 | 409.00 | 409.00 | 0.49% | 4,700 |
| Jan 8, 2026 | 406.00 | 411.00 | 405.00 | 407.00 | 407.00 | 0.25% | 6,600 |
| Jan 7, 2026 | 407.00 | 407.00 | 405.00 | 406.00 | 406.00 | -0.25% | 3,500 |
| Jan 6, 2026 | 407.00 | 409.00 | 407.00 | 407.00 | 407.00 | - | 2,600 |
| Jan 5, 2026 | 406.00 | 412.00 | 405.00 | 407.00 | 407.00 | -0.49% | 10,200 |
| Dec 30, 2025 | 408.00 | 409.00 | 406.00 | 409.00 | 409.00 | 0.25% | 4,800 |
| Dec 29, 2025 | 404.00 | 408.00 | 404.00 | 408.00 | 408.00 | 1.24% | 6,700 |
| Dec 26, 2025 | 404.00 | 406.00 | 402.00 | 403.00 | 403.00 | -0.98% | 14,500 |
| Dec 25, 2025 | 405.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.25% | 9,300 |
| Dec 24, 2025 | 407.00 | 410.00 | 406.00 | 406.00 | 406.00 | -0.25% | 6,400 |
| Dec 23, 2025 | 407.00 | 408.00 | 407.00 | 407.00 | 407.00 | - | 5,300 |
| Dec 22, 2025 | 407.00 | 408.00 | 406.00 | 407.00 | 407.00 | 0.25% | 2,900 |
| Dec 19, 2025 | 407.00 | 407.00 | 405.00 | 406.00 | 406.00 | 0.25% | 12,300 |
| Dec 18, 2025 | 404.00 | 407.00 | 404.00 | 405.00 | 405.00 | 0.25% | 12,400 |
| Dec 17, 2025 | 409.00 | 410.00 | 400.00 | 404.00 | 404.00 | -1.22% | 4,300 |
| Dec 16, 2025 | 408.00 | 411.00 | 405.00 | 409.00 | 409.00 | -0.73% | 9,700 |
| Dec 15, 2025 | 411.00 | 413.00 | 406.00 | 412.00 | 412.00 | -0.96% | 13,100 |
| Dec 12, 2025 | 415.00 | 416.00 | 413.00 | 416.00 | 416.00 | 1.22% | 2,100 |
| Dec 11, 2025 | 414.00 | 414.00 | 410.00 | 411.00 | 411.00 | -0.96% | 1,900 |
| Dec 10, 2025 | 412.00 | 415.00 | 410.00 | 415.00 | 415.00 | - | 3,300 |
| Dec 9, 2025 | 417.00 | 417.00 | 413.00 | 415.00 | 415.00 | -0.95% | 800 |
| Dec 8, 2025 | 419.00 | 419.00 | 417.00 | 419.00 | 419.00 | 0.48% | 500 |
| Dec 5, 2025 | 418.00 | 418.00 | 415.00 | 417.00 | 417.00 | -0.24% | 1,500 |
| Dec 4, 2025 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | -0.24% | 500 |
| Dec 3, 2025 | 414.00 | 420.00 | 414.00 | 419.00 | 419.00 | 1.21% | 1,500 |
| Dec 2, 2025 | 416.00 | 419.00 | 414.00 | 414.00 | 414.00 | -0.48% | 7,200 |
| Dec 1, 2025 | 414.00 | 418.00 | 412.00 | 416.00 | 416.00 | 0.24% | 4,400 |
| Nov 28, 2025 | 412.00 | 415.00 | 412.00 | 415.00 | 415.00 | 0.97% | 1,700 |
| Nov 27, 2025 | 418.00 | 418.00 | 411.00 | 411.00 | 411.00 | -1.44% | 4,300 |
| Nov 26, 2025 | 414.00 | 423.00 | 414.00 | 417.00 | 417.00 | - | 2,100 |
| Nov 25, 2025 | 414.00 | 417.00 | 414.00 | 417.00 | 417.00 | 1.46% | 1,500 |
| Nov 21, 2025 | 411.00 | 414.00 | 411.00 | 411.00 | 411.00 | -0.72% | 1,100 |
| Nov 20, 2025 | 413.00 | 415.00 | 410.00 | 414.00 | 414.00 | 0.73% | 2,200 |
| Nov 19, 2025 | 412.00 | 418.00 | 411.00 | 411.00 | 411.00 | -0.72% | 3,600 |
| Nov 18, 2025 | 409.00 | 414.00 | 407.00 | 414.00 | 414.00 | 1.97% | 9,100 |
| Nov 17, 2025 | 413.00 | 413.00 | 406.00 | 406.00 | 406.00 | -1.69% | 11,700 |
| Nov 14, 2025 | 411.00 | 417.00 | 409.00 | 413.00 | 413.00 | - | 12,300 |
| Nov 13, 2025 | 412.00 | 413.00 | 407.00 | 413.00 | 413.00 | 0.24% | 3,600 |
| Nov 12, 2025 | 405.00 | 413.00 | 405.00 | 412.00 | 412.00 | 1.23% | 4,600 |
| Nov 11, 2025 | 408.00 | 408.00 | 403.00 | 407.00 | 407.00 | -0.25% | 1,700 |
| Nov 10, 2025 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | - | 2,500 |
| Nov 7, 2025 | 402.00 | 408.00 | 402.00 | 408.00 | 408.00 | 1.24% | 2,400 |
| Nov 6, 2025 | 416.00 | 416.00 | 400.00 | 403.00 | 403.00 | -2.66% | 25,300 |
| Nov 5, 2025 | 414.00 | 415.00 | 411.00 | 414.00 | 414.00 | 0.24% | 2,200 |
| Nov 4, 2025 | 414.00 | 417.00 | 411.00 | 413.00 | 413.00 | -2.13% | 3,400 |
| Oct 31, 2025 | 420.00 | 422.00 | 418.00 | 422.00 | 422.00 | 0.72% | 1,600 |
| Oct 30, 2025 | 423.00 | 423.00 | 419.00 | 419.00 | 419.00 | -0.48% | 1,000 |
| Oct 29, 2025 | 422.00 | 422.00 | 421.00 | 421.00 | 421.00 | -0.24% | 200 |
| Oct 28, 2025 | 423.00 | 423.00 | 422.00 | 422.00 | 422.00 | -0.71% | 200 |
| Oct 27, 2025 | 421.00 | 425.00 | 420.00 | 425.00 | 425.00 | 0.47% | 3,400 |
| Oct 24, 2025 | 419.00 | 432.00 | 419.00 | 423.00 | 423.00 | 0.95% | 4,100 |
| Oct 23, 2025 | 418.00 | 420.00 | 415.00 | 419.00 | 419.00 | 0.24% | 11,600 |
| Oct 22, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 1,000 |
| Oct 21, 2025 | 422.00 | 422.00 | 417.00 | 418.00 | 418.00 | -0.95% | 3,700 |
| Oct 20, 2025 | 425.00 | 425.00 | 422.00 | 422.00 | 422.00 | -0.71% | 800 |
| Oct 17, 2025 | 429.00 | 429.00 | 425.00 | 425.00 | 425.00 | -0.93% | 2,200 |
| Oct 16, 2025 | 429.00 | 431.00 | 428.00 | 429.00 | 429.00 | - | 3,500 |
| Oct 15, 2025 | 428.00 | 429.00 | 428.00 | 429.00 | 429.00 | 0.23% | 300 |
| Oct 14, 2025 | 433.00 | 434.00 | 428.00 | 428.00 | 428.00 | -1.61% | 5,100 |
| Oct 10, 2025 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | - | 2,300 |
| Oct 9, 2025 | 438.00 | 438.00 | 435.00 | 435.00 | 435.00 | 1.87% | 6,900 |