KLab Inc. 3656
TSE · Japan · Technologiedienstleistungen
¥177,00-3,00 (-1,67 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥177,00 | -1,67 % | ¥181,00 | ¥182,00 | ¥177,00 | 1,05M |
| 2026-10-01 | ¥180,00 | -1,10 % | ¥183,00 | ¥184,00 | ¥179,00 | 1,01M |
| 2026-09-30 | ¥182,00 | 0,00 % | ¥180,00 | ¥183,00 | ¥180,00 | 835,60K |
| 2026-09-29 | ¥182,00 | +0,55 % | ¥181,00 | ¥182,00 | ¥178,00 | 1,89M |
| 2026-09-28 | ¥181,00 | -0,55 % | ¥183,00 | ¥186,00 | ¥181,00 | 1,31M |
| 2026-09-25 | ¥182,00 | -1,09 % | ¥183,00 | ¥184,00 | ¥180,00 | 1,03M |
| 2026-09-24 | ¥184,00 | -0,54 % | ¥186,00 | ¥189,00 | ¥183,00 | 1,92M |
| 2026-09-18 | ¥185,00 | +0,54 % | ¥184,00 | ¥187,00 | ¥182,00 | 1,51M |
| 2026-09-17 | ¥184,00 | +3,37 % | ¥178,00 | ¥185,00 | ¥177,00 | 1,46M |
| 2026-09-16 | ¥178,00 | -0,56 % | ¥179,00 | ¥181,00 | ¥177,00 | 1,07M |
| 2026-09-15 | ¥179,00 | +2,87 % | ¥174,00 | ¥180,00 | ¥173,00 | 1,34M |
| 2026-09-14 | ¥174,00 | -0,57 % | ¥172,00 | ¥176,00 | ¥172,00 | 1,49M |
| 2026-09-11 | ¥175,00 | -1,69 % | ¥174,00 | ¥176,00 | ¥171,00 | 1,99M |
| 2026-09-10 | ¥178,00 | -0,56 % | ¥179,00 | ¥184,00 | ¥177,00 | 2,41M |
| 2026-09-09 | ¥179,00 | +4,07 % | ¥173,00 | ¥180,00 | ¥172,00 | 3,71M |
| 2026-09-08 | ¥172,00 | -6,52 % | ¥181,00 | ¥185,00 | ¥171,00 | 4,86M |
| 2026-09-07 | ¥184,00 | -3,16 % | ¥188,00 | ¥188,00 | ¥184,00 | 1,53M |
| 2026-09-04 | ¥190,00 | +2,15 % | ¥188,00 | ¥192,00 | ¥187,00 | 1,99M |
| 2026-09-03 | ¥186,00 | -3,13 % | ¥193,00 | ¥195,00 | ¥186,00 | 3,14M |
| 2026-09-02 | ¥192,00 | -3,03 % | ¥195,00 | ¥195,00 | ¥192,00 | 1,60M |
| 2026-09-01 | ¥198,00 | +2,59 % | ¥192,00 | ¥198,00 | ¥191,00 | 1,46M |
| 2026-08-31 | ¥193,00 | -1,03 % | ¥193,00 | ¥195,00 | ¥191,00 | 1,12M |
| 2026-08-28 | ¥195,00 | -0,51 % | ¥197,00 | ¥199,00 | ¥195,00 | 1,56M |
| 2026-08-27 | ¥196,00 | +1,55 % | ¥193,00 | ¥197,00 | ¥192,00 | 2,17M |
| 2026-08-26 | ¥193,00 | 0,00 % | ¥191,00 | ¥193,00 | ¥190,00 | 1,33M |
| 2026-08-25 | ¥193,00 | 0,00 % | ¥193,00 | ¥194,00 | ¥191,00 | 669,80K |
| 2026-08-24 | ¥193,00 | 0,00 % | ¥196,00 | ¥196,00 | ¥191,00 | 1,66M |
| 2026-08-21 | ¥193,00 | -1,53 % | ¥197,00 | ¥198,00 | ¥192,00 | 2,40M |
| 2026-08-20 | ¥196,00 | +2,62 % | ¥195,00 | ¥196,00 | ¥191,00 | 2,07M |
| 2026-08-19 | ¥191,00 | -2,55 % | ¥195,00 | ¥195,00 | ¥190,00 | 3,13M |
| 2026-08-18 | ¥196,00 | -3,92 % | ¥204,00 | ¥204,00 | ¥195,00 | 6,20M |
| 2026-08-17 | ¥204,00 | -0,49 % | ¥206,00 | ¥209,00 | ¥202,00 | 2,76M |
| 2026-08-14 | ¥205,00 | -0,97 % | ¥204,00 | ¥208,00 | ¥203,00 | 2,74M |
| 2026-08-13 | ¥207,00 | +0,49 % | ¥203,00 | ¥207,00 | ¥201,00 | 1,48M |
| 2026-08-12 | ¥206,00 | -2,37 % | ¥209,00 | ¥211,00 | ¥204,00 | 4,18M |
| 2026-08-10 | ¥211,00 | +0,96 % | ¥217,00 | ¥218,00 | ¥208,00 | 3,37M |
| 2026-08-07 | ¥209,00 | -15,73 % | ¥226,00 | ¥231,00 | ¥206,00 | 10,06M |
| 2026-08-06 | ¥248,00 | -2,36 % | ¥254,00 | ¥259,00 | ¥244,00 | 5,64M |
| 2026-08-05 | ¥254,00 | +4,53 % | ¥246,00 | ¥260,00 | ¥240,00 | 6,69M |
| 2026-08-04 | ¥243,00 | +3,85 % | ¥234,00 | ¥245,00 | ¥233,00 | 3,66M |
| 2026-08-03 | ¥234,00 | +3,54 % | ¥230,00 | ¥236,00 | ¥224,00 | 3,72M |
| 2026-07-31 | ¥226,00 | +2,73 % | ¥217,00 | ¥228,00 | ¥216,00 | 3,49M |
| 2026-07-30 | ¥220,00 | +2,80 % | ¥214,00 | ¥220,00 | ¥212,00 | 2,20M |
| 2026-07-29 | ¥214,00 | +0,47 % | ¥217,00 | ¥221,00 | ¥211,00 | 2,01M |
| 2026-07-28 | ¥213,00 | -4,48 % | ¥220,00 | ¥222,00 | ¥213,00 | 1,72M |
| 2026-07-27 | ¥223,00 | -0,45 % | ¥225,00 | ¥226,00 | ¥218,00 | 2,21M |
| 2026-07-24 | ¥224,00 | +2,28 % | ¥216,00 | ¥225,00 | ¥215,00 | 3,40M |
| 2026-07-23 | ¥219,00 | +3,30 % | ¥211,00 | ¥220,00 | ¥210,00 | 2,92M |
| 2026-07-22 | ¥212,00 | -1,40 % | ¥210,00 | ¥220,00 | ¥206,00 | 4,14M |
| 2026-07-21 | ¥215,00 | +7,50 % | ¥201,00 | ¥217,00 | ¥197,00 | 3,67M |
| 2026-07-17 | ¥200,00 | -2,91 % | ¥204,00 | ¥206,00 | ¥194,00 | 3,89M |
| 2026-07-16 | ¥206,00 | -2,83 % | ¥215,00 | ¥216,00 | ¥204,00 | 3,37M |
| 2026-07-15 | ¥212,00 | +1,92 % | ¥209,00 | ¥214,00 | ¥207,00 | 3,03M |
| 2026-07-14 | ¥208,00 | +1,96 % | ¥207,00 | ¥210,00 | ¥205,00 | 1,37M |
| 2026-07-13 | ¥204,00 | -3,32 % | ¥211,00 | ¥212,00 | ¥203,00 | 2,23M |
| 2026-07-10 | ¥211,00 | +0,96 % | ¥210,00 | ¥216,00 | ¥209,00 | 2,33M |
| 2026-07-09 | ¥209,00 | +0,97 % | ¥206,00 | ¥211,00 | ¥202,00 | 5,42M |
| 2026-07-08 | ¥207,00 | -4,61 % | ¥215,00 | ¥218,00 | ¥207,00 | 3,64M |
| 2026-07-07 | ¥217,00 | -9,96 % | ¥227,00 | ¥235,00 | ¥215,00 | 17,31M |
| 2026-07-06 | ¥241,00 | +23,59 % | ¥195,00 | ¥245,00 | ¥195,00 | 43,29M |
| 2026-07-03 | ¥195,00 | -1,52 % | ¥198,00 | ¥199,00 | ¥193,00 | 1,99M |
| 2026-07-02 | ¥198,00 | +2,06 % | ¥193,00 | ¥203,00 | ¥191,00 | 2,44M |
| 2026-07-01 | ¥194,00 | -7,62 % | ¥210,00 | ¥210,00 | ¥189,00 | 6,09M |
| 2026-06-30 | ¥210,00 | -2,33 % | ¥215,00 | ¥216,00 | ¥210,00 | 1,79M |
| 2026-06-29 | ¥215,00 | +2,38 % | ¥218,00 | ¥221,00 | ¥211,00 | 1,51M |
| 2026-06-26 | ¥210,00 | +0,48 % | ¥213,00 | ¥214,00 | ¥206,00 | 2,04M |
| 2026-06-25 | ¥209,00 | +0,97 % | ¥212,00 | ¥214,00 | ¥207,00 | 3,83M |
| 2026-06-24 | ¥207,00 | -6,33 % | ¥218,00 | ¥222,00 | ¥205,00 | 3,76M |
| 2026-06-23 | ¥221,00 | -2,21 % | ¥230,00 | ¥232,00 | ¥220,00 | 3,65M |
| 2026-06-22 | ¥226,00 | 0,00 % | ¥229,00 | ¥235,00 | ¥226,00 | 1,96M |
| 2026-06-19 | ¥226,00 | -3,00 % | ¥234,00 | ¥236,00 | ¥226,00 | 2,80M |
| 2026-06-18 | ¥233,00 | -4,51 % | ¥243,00 | ¥248,00 | ¥232,00 | 4,16M |
| 2026-06-17 | ¥244,00 | +7,96 % | ¥234,00 | ¥250,00 | ¥231,00 | 5,42M |
| 2026-06-16 | ¥226,00 | -0,44 % | ¥228,00 | ¥230,00 | ¥221,00 | 4,24M |
| 2026-06-15 | ¥227,00 | -0,87 % | ¥233,00 | ¥238,00 | ¥227,00 | 2,76M |
| 2026-06-12 | ¥229,00 | -1,29 % | ¥233,00 | ¥236,00 | ¥224,00 | 3,04M |
| 2026-06-11 | ¥232,00 | -1,69 % | ¥232,00 | ¥238,00 | ¥225,00 | 8,11M |
| 2026-06-10 | ¥236,00 | -6,35 % | ¥252,00 | ¥258,00 | ¥233,00 | 6,70M |
| 2026-06-09 | ¥252,00 | -1,18 % | ¥255,00 | ¥260,00 | ¥245,00 | 5,92M |
| 2026-06-08 | ¥255,00 | +4,51 % | ¥249,00 | ¥269,00 | ¥245,00 | 12,09M |
| 2026-06-05 | ¥244,00 | +3,83 % | ¥231,00 | ¥250,00 | ¥230,00 | 4,50M |
| 2026-06-04 | ¥235,00 | +3,07 % | ¥225,00 | ¥240,00 | ¥225,00 | 5,74M |
| 2026-06-03 | ¥228,00 | +1,33 % | ¥231,00 | ¥240,00 | ¥220,00 | 8,61M |
| 2026-06-02 | ¥225,00 | -1,75 % | ¥227,00 | ¥231,00 | ¥217,00 | 7,40M |
| 2026-06-01 | ¥229,00 | -3,38 % | ¥237,00 | ¥237,00 | ¥221,00 | 7,58M |
| 2026-05-29 | ¥237,00 | +1,72 % | ¥241,00 | ¥250,00 | ¥232,00 | 7,92M |
| 2026-05-28 | ¥233,00 | -2,51 % | ¥231,00 | ¥248,00 | ¥226,00 | 17,15M |
| 2026-05-27 | ¥239,00 | -7,72 % | ¥251,00 | ¥258,00 | ¥237,00 | 18,76M |
| 2026-05-26 | ¥259,00 | -16,45 % | ¥298,00 | ¥301,00 | ¥253,00 | 31,94M |
| 2026-05-25 | ¥310,00 | -13,41 % | ¥350,00 | ¥358,00 | ¥310,00 | 23,22M |