KLASS Corporation(JP:6233)
¥379.000.00 (0.00%)
JP:6233
KLASS Corporation historical prices
¥379.00
At close:0.00 (0.00%)
Want to see JP:6233 full AI Analyst Report?
KLASS Corporation (6233) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 379.00 | 381.00 | 378.00 | 379.00 | 379.00 | 0.00% | 7,200 | 1.87 |
| Nov 11, 2026 | 378.00 | 381.00 | 378.00 | 379.00 | 379.00 | +0.26% | 2,500 | 0.65 |
| Nov 10, 2026 | 382.00 | 382.00 | 378.00 | 378.00 | 378.00 | -1.31% | 2,800 | 0.73 |
| Nov 09, 2026 | 383.00 | 383.00 | 381.00 | 382.00 | 382.00 | -0.26% | 1,900 | 0.50 |
| Nov 06, 2026 | 383.00 | 385.00 | 381.00 | 383.00 | 383.00 | -1.03% | 2,300 | 0.61 |
| Nov 05, 2026 | 381.00 | 388.00 | 381.00 | 387.00 | 387.00 | +1.31% | 2,200 | 0.58 |
| Nov 04, 2026 | 385.00 | 385.00 | 381.00 | 382.00 | 382.00 | -1.04% | 1,000 | 0.26 |
| Nov 03, 2026 | 386.00 | 386.00 | 381.00 | 386.00 | 386.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 382.00 | 386.00 | 381.00 | 386.00 | 386.00 | +0.26% | 2,600 | 0.67 |
| Oct 30, 2026 | 386.00 | 390.00 | 385.00 | 385.00 | 385.00 | -0.77% | 1,200 | 0.31 |
| Oct 29, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | +1.04% | 100 | 0.02 |
| Oct 27, 2026 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | -1.54% | 1,300 | 0.32 |
| Oct 26, 2026 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | +1.30% | 200 | 0.05 |
| Oct 23, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.52% | 100 | 0.02 |
| Oct 22, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.00% | 100 | 0.02 |
| Oct 21, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 387.00 | +0.52% | 700 | 0.17 |
| Oct 20, 2026 | 386.00 | 393.00 | 382.00 | 385.00 | 385.00 | -1.03% | 5,500 | 1.35 |
| Oct 19, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -0.51% | 200 | 0.05 |
| Oct 16, 2026 | 391.00 | 392.00 | 389.00 | 391.00 | 391.00 | -0.26% | 6,000 | 1.45 |
| Oct 15, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.51% | 2,800 | 0.68 |
| Oct 14, 2026 | 393.00 | 394.00 | 393.00 | 394.00 | 394.00 | +0.25% | 700 | 0.17 |
| Oct 13, 2026 | 393.00 | 394.00 | 392.00 | 393.00 | 393.00 | 0.00% | 1,600 | 0.39 |
| Oct 12, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -0.25% | 3,700 | 0.90 |
| Oct 08, 2026 | 394.00 | 394.00 | 393.00 | 394.00 | 394.00 | -0.25% | 600 | 0.14 |
| Oct 07, 2026 | 394.00 | 395.00 | 394.00 | 395.00 | 395.00 | -0.25% | 300 | 0.07 |
| Oct 06, 2026 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 0.00% | 300 | 0.07 |
| Oct 05, 2026 | 395.00 | 398.00 | 395.00 | 396.00 | 396.00 | +0.25% | 700 | 0.16 |
| Oct 02, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -0.25% | 200 | 0.05 |
| Oct 01, 2026 | 395.00 | 400.00 | 395.00 | 396.00 | 396.00 | -0.75% | 2,200 | 0.51 |
| Sep 30, 2026 | 400.00 | 401.00 | 397.00 | 399.00 | 399.00 | -0.25% | 2,300 | 0.54 |
| Sep 29, 2026 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | +1.52% | 2,100 | 0.49 |
| Sep 28, 2026 | 405.00 | 407.00 | 400.00 | 404.00 | 394.00 | 0.00% | 13,000 | 3.17 |
| Sep 25, 2026 | 404.00 | 407.00 | 400.00 | 404.00 | 394.00 | -0.49% | 7,300 | 1.82 |
| Sep 24, 2026 | 406.00 | 415.00 | 405.00 | 406.00 | 395.95 | -0.25% | 18,200 | 4.85 |
| Sep 23, 2026 | 407.00 | 414.00 | 406.00 | 407.00 | 396.93 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 407.00 | 414.00 | 406.00 | 407.00 | 396.93 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 407.00 | 414.00 | 406.00 | 407.00 | 396.93 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 406.00 | 414.00 | 406.00 | 407.00 | 396.93 | +0.25% | 10,900 | 2.82 |
| Sep 17, 2026 | 404.00 | 407.00 | 404.00 | 406.00 | 395.95 | +0.25% | 3,400 | 0.87 |
| Sep 16, 2026 | 402.00 | 405.00 | 401.00 | 405.00 | 394.98 | +0.75% | 2,900 | 0.73 |
| Sep 15, 2026 | 405.00 | 405.00 | 401.00 | 402.00 | 392.05 | -0.50% | 5,500 | 1.36 |
| Sep 14, 2026 | 406.00 | 406.00 | 404.00 | 404.00 | 394.00 | -0.74% | 1,600 | 0.38 |
| Sep 11, 2026 | 402.00 | 409.00 | 402.00 | 407.00 | 396.93 | +1.50% | 17,300 | 4.36 |
| Sep 10, 2026 | 402.00 | 403.00 | 398.00 | 401.00 | 391.07 | -0.50% | 3,600 | 0.90 |
| Sep 09, 2026 | 398.00 | 403.00 | 398.00 | 403.00 | 393.02 | +1.00% | 7,500 | 1.91 |
| Sep 08, 2026 | 401.00 | 402.00 | 396.00 | 399.00 | 389.12 | +0.25% | 7,100 | 1.82 |
| Sep 07, 2026 | 399.00 | 401.00 | 397.00 | 398.00 | 388.15 | +0.25% | 4,500 | 1.17 |
| Sep 04, 2026 | 401.00 | 402.00 | 396.00 | 397.00 | 387.17 | -1.24% | 15,100 | 4.18 |
