QD Laser, Inc. (TYO:6613)
Japan
· Delayed Price · Currency is JPY 816.00
-43.00 (-5.01%)
At close: Mar 9, 2026
QD Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 794.00 | 837.00 | 754.00 | 816.00 | 816.00 | -5.01% | 7,072,000 |
| Mar 6, 2026 | 979.00 | 992.00 | 858.00 | 859.00 | 859.00 | -8.03% | 11,169,200 |
| Mar 5, 2026 | 897.00 | 960.00 | 862.00 | 934.00 | 934.00 | 15.31% | 16,879,800 |
| Mar 4, 2026 | 843.00 | 887.00 | 777.00 | 810.00 | 810.00 | -8.78% | 10,545,500 |
| Mar 3, 2026 | 824.00 | 929.00 | 824.00 | 888.00 | 888.00 | 13.99% | 17,227,200 |
| Mar 2, 2026 | 720.00 | 805.00 | 718.00 | 779.00 | 779.00 | 2.10% | 4,899,700 |
| Feb 27, 2026 | 732.00 | 795.00 | 720.00 | 763.00 | 763.00 | 2.14% | 7,107,200 |
| Feb 26, 2026 | 667.00 | 747.00 | 656.00 | 747.00 | 747.00 | 15.46% | 5,034,500 |
| Feb 25, 2026 | 681.00 | 709.00 | 637.00 | 647.00 | 647.00 | -2.27% | 3,422,500 |
| Feb 24, 2026 | 714.00 | 732.00 | 654.00 | 662.00 | 662.00 | -8.56% | 3,414,000 |
| Feb 20, 2026 | 741.00 | 763.00 | 673.00 | 724.00 | 724.00 | -6.10% | 5,362,500 |
| Feb 19, 2026 | 777.00 | 835.00 | 732.00 | 771.00 | 771.00 | -2.16% | 8,742,400 |
| Feb 18, 2026 | 731.00 | 788.00 | 721.00 | 788.00 | 788.00 | 14.53% | 2,345,800 |
| Feb 17, 2026 | 728.00 | 730.00 | 655.00 | 688.00 | 688.00 | -3.78% | 8,553,400 |
| Feb 16, 2026 | 645.00 | 715.00 | 615.00 | 715.00 | 715.00 | 16.26% | 7,353,600 |
| Feb 13, 2026 | 615.00 | 665.00 | 558.00 | 615.00 | 615.00 | -3.15% | 5,901,100 |
| Feb 12, 2026 | 627.00 | 645.00 | 605.00 | 635.00 | 635.00 | 0.63% | 3,104,000 |
| Feb 10, 2026 | 627.00 | 666.00 | 613.00 | 631.00 | 631.00 | 0.64% | 4,904,300 |
| Feb 9, 2026 | 670.00 | 716.00 | 621.00 | 627.00 | 627.00 | 1.29% | 13,105,600 |
| Feb 6, 2026 | 552.00 | 632.00 | 529.00 | 619.00 | 619.00 | 14.21% | 11,800,300 |
| Feb 5, 2026 | 530.00 | 610.00 | 521.00 | 542.00 | 542.00 | -1.45% | 7,805,200 |
| Feb 4, 2026 | 580.00 | 600.00 | 541.00 | 550.00 | 550.00 | -3.51% | 10,183,400 |
| Feb 3, 2026 | 524.00 | 570.00 | 502.00 | 570.00 | 570.00 | 16.33% | 4,485,700 |
| Feb 2, 2026 | 468.00 | 528.00 | 458.00 | 490.00 | 490.00 | 7.93% | 7,128,600 |
| Jan 30, 2026 | 425.00 | 459.00 | 414.00 | 454.00 | 454.00 | 8.10% | 2,335,300 |
| Jan 29, 2026 | 413.00 | 426.00 | 402.00 | 420.00 | 420.00 | 0.72% | 1,083,300 |
| Jan 28, 2026 | 403.00 | 419.00 | 398.00 | 417.00 | 417.00 | 3.47% | 863,000 |
| Jan 27, 2026 | 408.00 | 409.00 | 396.00 | 403.00 | 403.00 | -3.13% | 752,300 |
| Jan 26, 2026 | 420.00 | 426.00 | 407.00 | 416.00 | 416.00 | -2.80% | 828,200 |
| Jan 23, 2026 | 431.00 | 439.00 | 417.00 | 428.00 | 428.00 | -0.70% | 838,100 |
| Jan 22, 2026 | 452.00 | 459.00 | 424.00 | 431.00 | 431.00 | -3.36% | 1,211,700 |
| Jan 21, 2026 | 430.00 | 474.00 | 423.00 | 446.00 | 446.00 | 1.83% | 2,220,400 |
| Jan 20, 2026 | 468.00 | 469.00 | 438.00 | 438.00 | 438.00 | -5.40% | 1,170,900 |
| Jan 19, 2026 | 464.00 | 476.00 | 444.00 | 463.00 | 463.00 | -0.43% | 1,819,000 |
| Jan 16, 2026 | 481.00 | 505.00 | 451.00 | 465.00 | 465.00 | -1.69% | 4,329,400 |
| Jan 15, 2026 | 401.00 | 485.00 | 398.00 | 473.00 | 473.00 | 16.79% | 6,287,700 |
| Jan 14, 2026 | 396.00 | 410.00 | 385.00 | 405.00 | 405.00 | 2.27% | 1,324,400 |
| Jan 13, 2026 | 372.00 | 404.00 | 369.00 | 396.00 | 396.00 | 11.86% | 2,658,200 |
| Jan 9, 2026 | 360.00 | 367.00 | 347.00 | 354.00 | 354.00 | -1.39% | 667,300 |
| Jan 8, 2026 | 354.00 | 365.00 | 344.00 | 359.00 | 359.00 | 1.99% | 952,100 |
| Jan 7, 2026 | 357.00 | 379.00 | 345.00 | 352.00 | 352.00 | 5.07% | 4,163,000 |
| Jan 6, 2026 | 336.00 | 339.00 | 332.00 | 335.00 | 335.00 | 0.60% | 438,000 |
| Jan 5, 2026 | 327.00 | 335.00 | 325.00 | 333.00 | 333.00 | 4.39% | 432,900 |
| Dec 30, 2025 | 325.00 | 326.00 | 318.00 | 319.00 | 319.00 | -1.85% | 189,600 |
| Dec 29, 2025 | 324.00 | 331.00 | 317.00 | 325.00 | 325.00 | 2.85% | 384,400 |
| Dec 26, 2025 | 318.00 | 319.00 | 313.00 | 316.00 | 316.00 | 0.64% | 416,700 |
| Dec 25, 2025 | 310.00 | 318.00 | 310.00 | 314.00 | 314.00 | 0.96% | 408,600 |
| Dec 24, 2025 | 307.00 | 317.00 | 307.00 | 311.00 | 311.00 | 0.97% | 403,200 |
| Dec 23, 2025 | 313.00 | 314.00 | 306.00 | 308.00 | 308.00 | -1.91% | 355,100 |
| Dec 22, 2025 | 310.00 | 319.00 | 309.00 | 314.00 | 314.00 | 4.67% | 523,500 |
| Dec 19, 2025 | 299.00 | 303.00 | 295.00 | 300.00 | 300.00 | 0.33% | 521,700 |
| Dec 18, 2025 | 299.00 | 301.00 | 293.00 | 299.00 | 299.00 | -1.97% | 427,300 |
| Dec 17, 2025 | 312.00 | 313.00 | 302.00 | 305.00 | 305.00 | -2.56% | 428,500 |
| Dec 16, 2025 | 320.00 | 321.00 | 312.00 | 313.00 | 313.00 | -3.10% | 264,800 |
| Dec 15, 2025 | 321.00 | 324.00 | 317.00 | 323.00 | 323.00 | -0.31% | 284,600 |
| Dec 12, 2025 | 330.00 | 334.00 | 321.00 | 324.00 | 324.00 | -1.82% | 408,600 |
| Dec 11, 2025 | 346.00 | 348.00 | 330.00 | 330.00 | 330.00 | -4.62% | 457,600 |
| Dec 10, 2025 | 347.00 | 354.00 | 341.00 | 346.00 | 346.00 | -0.57% | 271,600 |
| Dec 9, 2025 | 356.00 | 360.00 | 346.00 | 348.00 | 348.00 | -2.25% | 272,200 |
| Dec 8, 2025 | 353.00 | 358.00 | 340.00 | 356.00 | 356.00 | 1.42% | 542,000 |
| Dec 5, 2025 | 353.00 | 356.00 | 346.00 | 351.00 | 351.00 | -1.13% | 199,700 |
| Dec 4, 2025 | 353.00 | 357.00 | 351.00 | 355.00 | 355.00 | 0.57% | 129,500 |
| Dec 3, 2025 | 343.00 | 356.00 | 343.00 | 353.00 | 353.00 | 2.62% | 193,600 |
| Dec 2, 2025 | 362.00 | 363.00 | 342.00 | 344.00 | 344.00 | -4.18% | 472,200 |
| Dec 1, 2025 | 378.00 | 382.00 | 356.00 | 359.00 | 359.00 | -5.03% | 592,400 |
| Nov 28, 2025 | 373.00 | 385.00 | 364.00 | 378.00 | 378.00 | 1.07% | 485,900 |
| Nov 27, 2025 | 371.00 | 388.00 | 368.00 | 374.00 | 374.00 | 1.91% | 846,100 |
| Nov 26, 2025 | 337.00 | 372.00 | 337.00 | 367.00 | 367.00 | 9.23% | 936,800 |
| Nov 25, 2025 | 344.00 | 347.00 | 335.00 | 336.00 | 336.00 | -1.47% | 310,200 |
| Nov 21, 2025 | 349.00 | 353.00 | 338.00 | 341.00 | 341.00 | -6.58% | 729,100 |
| Nov 20, 2025 | 351.00 | 365.00 | 349.00 | 365.00 | 365.00 | 5.49% | 525,700 |
| Nov 19, 2025 | 346.00 | 352.00 | 343.00 | 346.00 | 346.00 | 0.29% | 376,800 |
| Nov 18, 2025 | 355.00 | 356.00 | 345.00 | 345.00 | 345.00 | -3.90% | 360,800 |
| Nov 17, 2025 | 348.00 | 367.00 | 348.00 | 359.00 | 359.00 | 2.87% | 744,000 |
| Nov 14, 2025 | 351.00 | 362.00 | 347.00 | 349.00 | 349.00 | -1.13% | 406,300 |
| Nov 13, 2025 | 362.00 | 364.00 | 353.00 | 353.00 | 353.00 | -2.49% | 271,400 |
| Nov 12, 2025 | 358.00 | 362.00 | 354.00 | 362.00 | 362.00 | 2.26% | 222,100 |
| Nov 11, 2025 | 360.00 | 361.00 | 351.00 | 354.00 | 354.00 | -0.84% | 252,500 |
| Nov 10, 2025 | 353.00 | 357.00 | 350.00 | 357.00 | 357.00 | 2.29% | 184,400 |
| Nov 7, 2025 | 348.00 | 353.00 | 343.00 | 349.00 | 349.00 | -1.97% | 369,400 |
| Nov 6, 2025 | 358.00 | 363.00 | 355.00 | 356.00 | 356.00 | - | 284,400 |
| Nov 5, 2025 | 355.00 | 356.00 | 344.00 | 356.00 | 356.00 | -0.28% | 464,100 |
| Nov 4, 2025 | 371.00 | 371.00 | 356.00 | 357.00 | 357.00 | -3.77% | 487,700 |
| Oct 31, 2025 | 372.00 | 377.00 | 366.00 | 371.00 | 371.00 | 0.54% | 435,900 |
| Oct 30, 2025 | 370.00 | 374.00 | 364.00 | 369.00 | 369.00 | -1.07% | 445,600 |
| Oct 29, 2025 | 383.00 | 383.00 | 369.00 | 373.00 | 373.00 | -2.36% | 479,700 |
| Oct 28, 2025 | 389.00 | 392.00 | 379.00 | 382.00 | 382.00 | -2.05% | 377,200 |
| Oct 27, 2025 | 385.00 | 399.00 | 384.00 | 390.00 | 390.00 | 4.00% | 934,300 |
| Oct 24, 2025 | 379.00 | 384.00 | 375.00 | 375.00 | 375.00 | - | 528,800 |
| Oct 23, 2025 | 381.00 | 386.00 | 371.00 | 375.00 | 375.00 | -2.85% | 475,000 |
| Oct 22, 2025 | 388.00 | 388.00 | 379.00 | 386.00 | 386.00 | -0.52% | 359,300 |
| Oct 21, 2025 | 395.00 | 396.00 | 386.00 | 388.00 | 388.00 | -0.51% | 516,800 |
| Oct 20, 2025 | 384.00 | 395.00 | 377.00 | 390.00 | 390.00 | 4.28% | 844,200 |
| Oct 17, 2025 | 390.00 | 391.00 | 370.00 | 374.00 | 374.00 | -5.32% | 691,900 |
| Oct 16, 2025 | 382.00 | 400.00 | 379.00 | 395.00 | 395.00 | 3.40% | 718,900 |
| Oct 15, 2025 | 361.00 | 382.00 | 357.00 | 382.00 | 382.00 | 7.61% | 619,700 |
| Oct 14, 2025 | 376.00 | 381.00 | 352.00 | 355.00 | 355.00 | -8.03% | 1,289,900 |
| Oct 10, 2025 | 385.00 | 388.00 | 378.00 | 386.00 | 386.00 | -0.52% | 607,400 |
| Oct 9, 2025 | 383.00 | 391.00 | 378.00 | 388.00 | 388.00 | 2.37% | 608,100 |
| Oct 8, 2025 | 387.00 | 402.00 | 377.00 | 379.00 | 379.00 | -2.82% | 959,200 |