QD Laser, Inc. (TYO:6613)
Japan
· Delayed Price · Currency is JPY 1,459.00
-74.00 (-4.83%)
Apr 28, 2026, 3:30 PM JST
QD Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,505.00 | 1,552.00 | 1,450.00 | 1,459.00 | 1,459.00 | -4.83% | 4,160,600 |
| Apr 27, 2026 | 1,444.00 | 1,550.00 | 1,317.00 | 1,533.00 | 1,533.00 | 4.64% | 9,398,000 |
| Apr 24, 2026 | 1,521.00 | 1,574.00 | 1,446.00 | 1,465.00 | 1,465.00 | -5.12% | 5,229,600 |
| Apr 23, 2026 | 1,531.00 | 1,687.00 | 1,449.00 | 1,544.00 | 1,544.00 | 1.18% | 15,724,700 |
| Apr 22, 2026 | 1,570.00 | 1,596.00 | 1,474.00 | 1,526.00 | 1,526.00 | -5.16% | 10,711,900 |
| Apr 21, 2026 | 1,675.00 | 1,877.00 | 1,538.00 | 1,609.00 | 1,609.00 | 1.51% | 23,584,500 |
| Apr 20, 2026 | 1,290.00 | 1,585.00 | 1,275.00 | 1,585.00 | 1,585.00 | 23.35% | 10,246,600 |
| Apr 17, 2026 | 1,355.00 | 1,379.00 | 1,270.00 | 1,285.00 | 1,285.00 | -6.95% | 5,674,400 |
| Apr 16, 2026 | 1,329.00 | 1,447.00 | 1,313.00 | 1,381.00 | 1,381.00 | 3.21% | 12,719,600 |
| Apr 15, 2026 | 1,485.00 | 1,489.00 | 1,315.00 | 1,338.00 | 1,338.00 | -8.48% | 12,781,300 |
| Apr 14, 2026 | 1,299.00 | 1,485.00 | 1,255.00 | 1,462.00 | 1,462.00 | 19.74% | 27,264,300 |
| Apr 13, 2026 | 1,082.00 | 1,269.00 | 1,079.00 | 1,221.00 | 1,221.00 | 12.43% | 10,198,100 |
| Apr 10, 2026 | 1,045.00 | 1,132.00 | 999.00 | 1,086.00 | 1,086.00 | 5.13% | 7,010,600 |
| Apr 9, 2026 | 1,103.00 | 1,115.00 | 1,019.00 | 1,033.00 | 1,033.00 | -7.35% | 3,332,200 |
| Apr 8, 2026 | 1,095.00 | 1,152.00 | 1,053.00 | 1,115.00 | 1,115.00 | 7.73% | 5,049,900 |
| Apr 7, 2026 | 1,072.00 | 1,113.00 | 1,006.00 | 1,035.00 | 1,035.00 | -1.24% | 3,281,300 |
| Apr 6, 2026 | 1,037.00 | 1,118.00 | 1,031.00 | 1,048.00 | 1,048.00 | 0.96% | 5,145,400 |
| Apr 3, 2026 | 1,111.00 | 1,111.00 | 1,028.00 | 1,038.00 | 1,038.00 | -3.98% | 4,347,000 |
| Apr 2, 2026 | 1,220.00 | 1,224.00 | 1,080.00 | 1,081.00 | 1,081.00 | -11.03% | 6,232,600 |
| Apr 1, 2026 | 1,315.00 | 1,317.00 | 1,206.00 | 1,215.00 | 1,215.00 | -0.08% | 6,677,600 |
| Mar 31, 2026 | 1,265.00 | 1,331.00 | 1,201.00 | 1,216.00 | 1,216.00 | -6.10% | 9,110,900 |
| Mar 30, 2026 | 1,080.00 | 1,295.00 | 1,080.00 | 1,295.00 | 1,295.00 | 10.59% | 10,056,300 |
| Mar 27, 2026 | 1,096.00 | 1,225.00 | 1,071.00 | 1,171.00 | 1,171.00 | 1.30% | 10,874,200 |
| Mar 26, 2026 | 1,352.00 | 1,380.00 | 1,143.00 | 1,156.00 | 1,156.00 | -16.35% | 9,585,600 |
| Mar 25, 2026 | 1,480.00 | 1,515.00 | 1,340.00 | 1,382.00 | 1,382.00 | -0.79% | 10,809,600 |
| Mar 24, 2026 | 1,480.00 | 1,520.00 | 1,328.00 | 1,393.00 | 1,393.00 | 7.15% | 10,931,600 |
| Mar 23, 2026 | 1,429.00 | 1,510.00 | 1,300.00 | 1,300.00 | 1,300.00 | -15.91% | 11,264,200 |
| Mar 19, 2026 | 1,641.00 | 1,707.00 | 1,510.00 | 1,546.00 | 1,546.00 | -10.17% | 15,979,900 |
| Mar 18, 2026 | 1,423.00 | 1,721.00 | 1,405.00 | 1,721.00 | 1,721.00 | 18.69% | 24,986,800 |
| Mar 17, 2026 | 1,620.00 | 1,708.00 | 1,374.00 | 1,450.00 | 1,450.00 | 0.69% | 32,272,500 |
| Mar 16, 2026 | 1,140.00 | 1,440.00 | 1,140.00 | 1,440.00 | 1,440.00 | 26.32% | 15,285,300 |
| Mar 13, 2026 | 1,159.00 | 1,294.00 | 1,086.00 | 1,140.00 | 1,140.00 | 3.64% | 28,227,500 |
| Mar 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15.79% | 341,300 |
| Mar 11, 2026 | 900.00 | 980.00 | 876.00 | 950.00 | 950.00 | 8.57% | 12,595,600 |
| Mar 10, 2026 | 866.00 | 895.00 | 800.00 | 875.00 | 875.00 | 7.23% | 8,776,300 |
| 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% | 7,495,000 |
| 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 |