KNC Laboratories Co., Ltd. (TYO:6568)
Japan
· Delayed Price · Currency is JPY 1,280.00
-16.00 (-1.23%)
Apr 28, 2026, 3:21 PM JST
KNC Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,296.00 | 1,296.00 | 1,272.00 | 1,280.00 | 1,280.00 | -1.23% | 2,100 |
| Apr 27, 2026 | 1,300.00 | 1,300.00 | 1,271.00 | 1,296.00 | 1,296.00 | 1.09% | 1,500 |
| Apr 24, 2026 | 1,328.00 | 1,328.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.23% | 3,200 |
| Apr 23, 2026 | 1,286.00 | 1,298.00 | 1,258.00 | 1,298.00 | 1,298.00 | 0.93% | 1,400 |
| Apr 22, 2026 | 1,321.00 | 1,348.00 | 1,275.00 | 1,286.00 | 1,286.00 | -2.65% | 4,800 |
| Apr 21, 2026 | 1,276.00 | 1,354.00 | 1,275.00 | 1,321.00 | 1,321.00 | 4.26% | 16,400 |
| Apr 20, 2026 | 1,224.00 | 1,267.00 | 1,220.00 | 1,267.00 | 1,267.00 | 3.85% | 4,800 |
| Apr 17, 2026 | 1,219.00 | 1,235.00 | 1,218.00 | 1,220.00 | 1,220.00 | -2.17% | 2,000 |
| Apr 16, 2026 | 1,240.00 | 1,247.00 | 1,213.00 | 1,247.00 | 1,247.00 | -0.24% | 2,800 |
| Apr 15, 2026 | 1,245.00 | 1,263.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.40% | 2,800 |
| Apr 14, 2026 | 1,250.00 | 1,251.00 | 1,235.00 | 1,245.00 | 1,245.00 | -0.08% | 1,900 |
| Apr 13, 2026 | 1,250.00 | 1,250.00 | 1,234.00 | 1,246.00 | 1,246.00 | -0.64% | 1,400 |
| Apr 10, 2026 | 1,270.00 | 1,270.00 | 1,232.00 | 1,254.00 | 1,254.00 | -1.18% | 1,100 |
| Apr 9, 2026 | 1,256.00 | 1,273.00 | 1,251.00 | 1,269.00 | 1,269.00 | 1.20% | 2,000 |
| Apr 8, 2026 | 1,255.00 | 1,278.00 | 1,238.00 | 1,254.00 | 1,254.00 | - | 4,700 |
| Apr 7, 2026 | 1,224.00 | 1,254.00 | 1,224.00 | 1,254.00 | 1,254.00 | 2.53% | 3,200 |
| Apr 6, 2026 | 1,228.00 | 1,241.00 | 1,201.00 | 1,223.00 | 1,223.00 | -0.73% | 3,200 |
| Apr 3, 2026 | 1,254.00 | 1,257.00 | 1,226.00 | 1,232.00 | 1,232.00 | -1.44% | 2,200 |
| Apr 2, 2026 | 1,242.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.48% | 1,300 |
| Apr 1, 2026 | 1,233.00 | 1,256.00 | 1,232.00 | 1,256.00 | 1,256.00 | 2.28% | 2,300 |
| Mar 31, 2026 | 1,220.00 | 1,230.00 | 1,218.00 | 1,228.00 | 1,228.00 | -1.05% | 1,700 |
| Mar 30, 2026 | 1,240.00 | 1,241.00 | 1,182.00 | 1,241.00 | 1,241.00 | -2.51% | 6,700 |
| Mar 27, 2026 | 1,258.00 | 1,273.00 | 1,237.00 | 1,273.00 | 1,256.00 | - | 5,900 |
| Mar 26, 2026 | 1,252.00 | 1,275.00 | 1,237.00 | 1,273.00 | 1,256.00 | 1.84% | 4,500 |
| Mar 25, 2026 | 1,261.00 | 1,265.00 | 1,231.00 | 1,250.00 | 1,233.31 | 6.75% | 7,700 |
| Mar 24, 2026 | 1,164.00 | 1,210.00 | 1,152.00 | 1,171.00 | 1,155.36 | 2.45% | 8,100 |
| Mar 23, 2026 | 1,199.00 | 1,199.00 | 1,115.00 | 1,143.00 | 1,127.74 | -3.14% | 13,200 |
| Mar 19, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,164.24 | -3.04% | 4,900 |
| Mar 18, 2026 | 1,198.00 | 1,221.00 | 1,194.00 | 1,217.00 | 1,200.75 | 1.93% | 2,000 |
| Mar 17, 2026 | 1,225.00 | 1,229.00 | 1,194.00 | 1,194.00 | 1,178.05 | -0.67% | 2,400 |
| Mar 16, 2026 | 1,224.00 | 1,224.00 | 1,189.00 | 1,202.00 | 1,185.95 | -2.75% | 6,900 |
| Mar 13, 2026 | 1,199.00 | 1,236.00 | 1,199.00 | 1,236.00 | 1,219.49 | 1.06% | 1,400 |
| Mar 12, 2026 | 1,259.00 | 1,260.00 | 1,223.00 | 1,223.00 | 1,206.67 | -2.94% | 2,200 |
| Mar 11, 2026 | 1,266.00 | 1,282.00 | 1,245.00 | 1,260.00 | 1,243.17 | 0.80% | 6,200 |
| Mar 10, 2026 | 1,223.00 | 1,269.00 | 1,207.00 | 1,250.00 | 1,233.31 | 4.17% | 5,400 |
| Mar 9, 2026 | 1,225.00 | 1,233.00 | 1,143.00 | 1,200.00 | 1,183.97 | -5.36% | 32,000 |
| Mar 6, 2026 | 1,258.00 | 1,282.00 | 1,258.00 | 1,268.00 | 1,251.07 | -0.47% | 3,100 |
| Mar 5, 2026 | 1,270.00 | 1,298.00 | 1,256.00 | 1,274.00 | 1,256.99 | 2.74% | 3,400 |
| Mar 4, 2026 | 1,261.00 | 1,266.00 | 1,230.00 | 1,240.00 | 1,223.44 | -3.43% | 8,900 |
| Mar 3, 2026 | 1,281.00 | 1,322.00 | 1,274.00 | 1,284.00 | 1,266.85 | -1.68% | 10,400 |
| Mar 2, 2026 | 1,325.00 | 1,329.00 | 1,281.00 | 1,306.00 | 1,288.56 | -3.04% | 9,300 |
| Feb 27, 2026 | 1,352.00 | 1,367.00 | 1,338.00 | 1,347.00 | 1,329.01 | -1.68% | 10,900 |
| Feb 26, 2026 | 1,298.00 | 1,395.00 | 1,298.00 | 1,370.00 | 1,351.70 | 6.45% | 42,000 |
| Feb 25, 2026 | 1,290.00 | 1,305.00 | 1,270.00 | 1,287.00 | 1,269.81 | 0.23% | 11,100 |
| Feb 24, 2026 | 1,267.00 | 1,284.00 | 1,264.00 | 1,284.00 | 1,266.85 | -0.08% | 8,300 |
| Feb 20, 2026 | 1,273.00 | 1,290.00 | 1,250.00 | 1,285.00 | 1,267.84 | 0.86% | 6,900 |
| Feb 19, 2026 | 1,265.00 | 1,274.00 | 1,254.00 | 1,274.00 | 1,256.99 | 0.63% | 5,100 |
| Feb 18, 2026 | 1,266.00 | 1,266.00 | 1,249.00 | 1,266.00 | 1,249.09 | 1.44% | 4,000 |
| Feb 17, 2026 | 1,271.00 | 1,272.00 | 1,248.00 | 1,248.00 | 1,231.33 | -2.73% | 3,400 |
| Feb 16, 2026 | 1,301.00 | 1,327.00 | 1,274.00 | 1,283.00 | 1,265.87 | 1.42% | 13,000 |
| Feb 13, 2026 | 1,286.00 | 1,286.00 | 1,265.00 | 1,265.00 | 1,248.11 | -1.56% | 3,700 |
| Feb 12, 2026 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,267.84 | 1.58% | 8,600 |
| Feb 10, 2026 | 1,267.00 | 1,271.00 | 1,261.00 | 1,265.00 | 1,248.11 | 0.40% | 3,200 |
| Feb 9, 2026 | 1,278.00 | 1,278.00 | 1,250.00 | 1,260.00 | 1,243.17 | 0.16% | 13,800 |
| Feb 6, 2026 | 1,228.00 | 1,276.00 | 1,206.00 | 1,258.00 | 1,241.20 | 1.53% | 8,100 |
| Feb 5, 2026 | 1,222.00 | 1,239.00 | 1,213.00 | 1,239.00 | 1,222.45 | 1.39% | 3,100 |
| Feb 4, 2026 | 1,212.00 | 1,222.00 | 1,198.00 | 1,222.00 | 1,205.68 | 0.83% | 5,100 |
| Feb 3, 2026 | 1,216.00 | 1,218.00 | 1,207.00 | 1,212.00 | 1,195.81 | -0.57% | 3,300 |
| Feb 2, 2026 | 1,205.00 | 1,222.00 | 1,204.00 | 1,219.00 | 1,202.72 | 0.74% | 2,400 |
| Jan 30, 2026 | 1,225.00 | 1,225.00 | 1,202.00 | 1,210.00 | 1,193.84 | -1.22% | 6,300 |
| Jan 29, 2026 | 1,235.00 | 1,236.00 | 1,220.00 | 1,225.00 | 1,208.64 | -0.81% | 7,700 |
| Jan 28, 2026 | 1,223.00 | 1,256.00 | 1,223.00 | 1,235.00 | 1,218.51 | 0.08% | 4,200 |
| Jan 27, 2026 | 1,236.00 | 1,253.00 | 1,234.00 | 1,234.00 | 1,217.52 | - | 3,100 |
| Jan 26, 2026 | 1,241.00 | 1,267.00 | 1,225.00 | 1,234.00 | 1,217.52 | -2.30% | 13,500 |
| Jan 23, 2026 | 1,292.00 | 1,292.00 | 1,251.00 | 1,263.00 | 1,246.13 | -0.47% | 13,300 |
| Jan 22, 2026 | 1,329.00 | 1,330.00 | 1,261.00 | 1,269.00 | 1,252.05 | -4.01% | 26,400 |
| Jan 21, 2026 | 1,310.00 | 1,418.00 | 1,285.00 | 1,322.00 | 1,304.35 | 0.15% | 95,900 |
| Jan 20, 2026 | 1,271.00 | 1,350.00 | 1,249.00 | 1,320.00 | 1,302.37 | 6.37% | 55,200 |
| Jan 19, 2026 | 1,207.00 | 1,241.00 | 1,201.00 | 1,241.00 | 1,224.43 | 2.82% | 14,000 |
| Jan 16, 2026 | 1,206.00 | 1,207.00 | 1,196.00 | 1,207.00 | 1,190.88 | 0.17% | 3,300 |
| Jan 15, 2026 | 1,199.00 | 1,206.00 | 1,199.00 | 1,205.00 | 1,188.91 | 1.18% | 6,400 |
| Jan 14, 2026 | 1,187.00 | 1,200.00 | 1,185.00 | 1,191.00 | 1,175.10 | 0.34% | 5,000 |
| Jan 13, 2026 | 1,201.00 | 1,206.00 | 1,173.00 | 1,187.00 | 1,171.15 | -0.67% | 6,100 |
| Jan 9, 2026 | 1,198.00 | 1,198.00 | 1,185.00 | 1,195.00 | 1,179.04 | -0.33% | 1,200 |
| Jan 8, 2026 | 1,175.00 | 1,210.00 | 1,151.00 | 1,199.00 | 1,182.99 | 2.04% | 8,800 |
| Jan 7, 2026 | 1,151.00 | 1,175.00 | 1,151.00 | 1,175.00 | 1,159.31 | 2.44% | 5,000 |
| Jan 6, 2026 | 1,147.00 | 1,155.00 | 1,147.00 | 1,147.00 | 1,131.68 | - | 2,100 |
| Jan 5, 2026 | 1,133.00 | 1,166.00 | 1,125.00 | 1,147.00 | 1,131.68 | 2.05% | 7,800 |
| Dec 30, 2025 | 1,112.00 | 1,130.00 | 1,112.00 | 1,124.00 | 1,108.99 | 1.26% | 2,100 |
| Dec 29, 2025 | 1,113.00 | 1,114.00 | 1,105.00 | 1,110.00 | 1,095.18 | 0.27% | 6,900 |
| Dec 26, 2025 | 1,108.00 | 1,112.00 | 1,078.00 | 1,107.00 | 1,092.22 | -0.18% | 15,500 |
| Dec 25, 2025 | 1,120.00 | 1,120.00 | 1,108.00 | 1,109.00 | 1,094.19 | - | 6,200 |
| Dec 24, 2025 | 1,112.00 | 1,118.00 | 1,106.00 | 1,109.00 | 1,094.19 | - | 6,900 |
| Dec 23, 2025 | 1,108.00 | 1,115.00 | 1,107.00 | 1,109.00 | 1,094.19 | 0.09% | 8,800 |
| Dec 22, 2025 | 1,113.00 | 1,113.00 | 1,104.00 | 1,108.00 | 1,093.20 | -0.18% | 5,400 |
| Dec 19, 2025 | 1,108.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,095.18 | -0.27% | 10,200 |
| Dec 18, 2025 | 1,114.00 | 1,115.00 | 1,105.00 | 1,113.00 | 1,098.14 | 0.54% | 9,200 |
| Dec 17, 2025 | 1,109.00 | 1,110.00 | 1,107.00 | 1,107.00 | 1,092.22 | -0.18% | 3,400 |
| Dec 16, 2025 | 1,111.00 | 1,116.00 | 1,108.00 | 1,109.00 | 1,094.19 | 0.09% | 3,100 |
| Dec 15, 2025 | 1,108.00 | 1,111.00 | 1,108.00 | 1,108.00 | 1,093.20 | - | 1,800 |
| Dec 12, 2025 | 1,104.00 | 1,123.00 | 1,102.00 | 1,108.00 | 1,093.20 | 0.73% | 7,900 |
| Dec 11, 2025 | 1,100.00 | 1,104.00 | 1,081.00 | 1,100.00 | 1,085.31 | -0.45% | 5,500 |
| Dec 10, 2025 | 1,105.00 | 1,108.00 | 1,105.00 | 1,105.00 | 1,090.24 | - | 2,400 |
| Dec 9, 2025 | 1,111.00 | 1,112.00 | 1,105.00 | 1,105.00 | 1,090.24 | -0.45% | 1,600 |
| Dec 8, 2025 | 1,121.00 | 1,121.00 | 1,107.00 | 1,110.00 | 1,095.18 | -0.27% | 3,700 |
| Dec 5, 2025 | 1,114.00 | 1,123.00 | 1,109.00 | 1,113.00 | 1,098.14 | -0.09% | 2,300 |
| Dec 4, 2025 | 1,110.00 | 1,115.00 | 1,098.00 | 1,114.00 | 1,099.12 | 1.74% | 3,600 |
| Dec 3, 2025 | 1,101.00 | 1,102.00 | 1,094.00 | 1,095.00 | 1,080.38 | -0.45% | 1,100 |
| Dec 2, 2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,085.31 | -1.43% | 4,500 |
| Dec 1, 2025 | 1,121.00 | 1,121.00 | 1,115.00 | 1,116.00 | 1,101.10 | 0.18% | 3,600 |