KLab Inc. 3656
TSE · Japan · Technology Services
¥177.00-3.00 (-1.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |