KeePer Technical Laboratory Co., Ltd. (TYO:6036)
3,640.00
+5.00 (0.14%)
Oct 30, 2025, 3:30 PM JST
TYO:6036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,615.00 | 3,645.00 | 3,605.00 | 3,625.00 | - | -0.28% | 26,600 |
| Oct 29, 2025 | 3,700.00 | 3,700.00 | 3,605.00 | 3,635.00 | 3,635.00 | -2.94% | 157,400 |
| Oct 28, 2025 | 3,750.00 | 3,810.00 | 3,685.00 | 3,745.00 | 3,745.00 | -1.71% | 135,900 |
| Oct 27, 2025 | 3,840.00 | 3,860.00 | 3,780.00 | 3,810.00 | 3,810.00 | 0.79% | 148,400 |
| Oct 24, 2025 | 3,685.00 | 3,860.00 | 3,635.00 | 3,780.00 | 3,780.00 | 2.72% | 319,100 |
| Oct 23, 2025 | 3,740.00 | 3,785.00 | 3,665.00 | 3,680.00 | 3,680.00 | -2.52% | 118,300 |
| Oct 22, 2025 | 3,700.00 | 3,780.00 | 3,660.00 | 3,775.00 | 3,775.00 | 2.58% | 113,300 |
| Oct 21, 2025 | 3,705.00 | 3,745.00 | 3,680.00 | 3,680.00 | 3,680.00 | -0.54% | 104,600 |
| Oct 20, 2025 | 3,660.00 | 3,700.00 | 3,635.00 | 3,700.00 | 3,700.00 | 2.35% | 94,900 |
| Oct 17, 2025 | 3,630.00 | 3,635.00 | 3,560.00 | 3,615.00 | 3,615.00 | -0.55% | 77,600 |
| Oct 16, 2025 | 3,690.00 | 3,725.00 | 3,615.00 | 3,635.00 | 3,635.00 | -0.14% | 96,600 |
| Oct 15, 2025 | 3,525.00 | 3,640.00 | 3,515.00 | 3,640.00 | 3,640.00 | 4.15% | 106,200 |
| Oct 14, 2025 | 3,560.00 | 3,580.00 | 3,480.00 | 3,495.00 | 3,495.00 | -3.32% | 119,300 |
| Oct 10, 2025 | 3,535.00 | 3,615.00 | 3,520.00 | 3,615.00 | 3,615.00 | 2.26% | 147,700 |
| Oct 9, 2025 | 3,515.00 | 3,540.00 | 3,510.00 | 3,535.00 | 3,535.00 | -0.28% | 81,000 |
| Oct 8, 2025 | 3,525.00 | 3,545.00 | 3,510.00 | 3,545.00 | 3,545.00 | 0.71% | 65,000 |
| Oct 7, 2025 | 3,605.00 | 3,605.00 | 3,495.00 | 3,520.00 | 3,520.00 | 0.43% | 120,200 |
| Oct 6, 2025 | 3,685.00 | 3,695.00 | 3,430.00 | 3,505.00 | 3,505.00 | -4.50% | 387,000 |
| Oct 3, 2025 | 3,755.00 | 3,770.00 | 3,660.00 | 3,670.00 | 3,670.00 | -2.13% | 134,300 |
| Oct 2, 2025 | 3,690.00 | 3,790.00 | 3,690.00 | 3,750.00 | 3,750.00 | 3.45% | 174,400 |
| Oct 1, 2025 | 3,725.00 | 3,725.00 | 3,615.00 | 3,625.00 | 3,625.00 | -3.07% | 110,800 |
| Sep 30, 2025 | 3,730.00 | 3,770.00 | 3,710.00 | 3,740.00 | 3,740.00 | 2.05% | 125,200 |
| Sep 29, 2025 | 3,765.00 | 3,765.00 | 3,630.00 | 3,665.00 | 3,665.00 | -3.04% | 178,000 |
| Sep 26, 2025 | 3,770.00 | 3,815.00 | 3,720.00 | 3,780.00 | 3,780.00 | -0.92% | 125,100 |
| Sep 25, 2025 | 3,775.00 | 3,830.00 | 3,755.00 | 3,815.00 | 3,815.00 | 2.42% | 124,100 |
| Sep 24, 2025 | 3,785.00 | 3,785.00 | 3,680.00 | 3,725.00 | 3,725.00 | -1.97% | 156,200 |
| Sep 22, 2025 | 3,820.00 | 3,845.00 | 3,790.00 | 3,800.00 | 3,800.00 | -0.78% | 95,800 |
| Sep 19, 2025 | 3,835.00 | 3,835.00 | 3,780.00 | 3,830.00 | 3,830.00 | -0.13% | 149,400 |
| Sep 18, 2025 | 3,730.00 | 3,865.00 | 3,725.00 | 3,835.00 | 3,835.00 | 1.19% | 261,400 |
| Sep 17, 2025 | 3,900.00 | 3,905.00 | 3,770.00 | 3,790.00 | 3,790.00 | -3.44% | 277,400 |
| Sep 16, 2025 | 3,800.00 | 3,940.00 | 3,790.00 | 3,925.00 | 3,925.00 | 9.03% | 845,900 |
| Sep 12, 2025 | 3,550.00 | 3,620.00 | 3,530.00 | 3,600.00 | 3,600.00 | 2.27% | 232,800 |
| Sep 11, 2025 | 3,470.00 | 3,520.00 | 3,460.00 | 3,520.00 | 3,520.00 | 1.73% | 232,800 |
| Sep 10, 2025 | 3,445.00 | 3,500.00 | 3,440.00 | 3,460.00 | 3,460.00 | 0.58% | 184,400 |
| Sep 9, 2025 | 3,415.00 | 3,440.00 | 3,395.00 | 3,440.00 | 3,440.00 | 0.88% | 139,300 |
| Sep 8, 2025 | 3,390.00 | 3,415.00 | 3,365.00 | 3,410.00 | 3,410.00 | 1.04% | 165,900 |
| Sep 5, 2025 | 3,315.00 | 3,400.00 | 3,300.00 | 3,375.00 | 3,375.00 | 2.27% | 224,400 |
| Sep 4, 2025 | 3,200.00 | 3,320.00 | 3,195.00 | 3,300.00 | 3,300.00 | 3.45% | 236,100 |
| Sep 3, 2025 | 3,255.00 | 3,270.00 | 3,180.00 | 3,190.00 | 3,190.00 | -2.60% | 318,400 |
| Sep 2, 2025 | 3,305.00 | 3,325.00 | 3,275.00 | 3,275.00 | 3,275.00 | -0.91% | 166,500 |
| Sep 1, 2025 | 3,320.00 | 3,340.00 | 3,275.00 | 3,305.00 | 3,305.00 | -2.07% | 174,500 |
| Aug 29, 2025 | 3,330.00 | 3,380.00 | 3,300.00 | 3,375.00 | 3,375.00 | 1.05% | 196,500 |
| Aug 28, 2025 | 3,280.00 | 3,365.00 | 3,260.00 | 3,340.00 | 3,340.00 | 1.21% | 177,200 |
| Aug 27, 2025 | 3,360.00 | 3,360.00 | 3,295.00 | 3,300.00 | 3,300.00 | -1.79% | 199,300 |
| Aug 26, 2025 | 3,435.00 | 3,440.00 | 3,330.00 | 3,360.00 | 3,360.00 | -3.03% | 211,500 |
| Aug 25, 2025 | 3,470.00 | 3,480.00 | 3,425.00 | 3,465.00 | 3,465.00 | 0.58% | 144,000 |
| Aug 22, 2025 | 3,415.00 | 3,465.00 | 3,405.00 | 3,445.00 | 3,445.00 | 1.32% | 171,000 |
| Aug 21, 2025 | 3,440.00 | 3,440.00 | 3,390.00 | 3,400.00 | 3,400.00 | -1.45% | 162,700 |
| Aug 20, 2025 | 3,535.00 | 3,540.00 | 3,440.00 | 3,450.00 | 3,450.00 | -2.40% | 275,500 |
| Aug 19, 2025 | 3,610.00 | 3,645.00 | 3,520.00 | 3,535.00 | 3,535.00 | -1.26% | 363,100 |