Skip to main content
logo
KeePer Technical Laboratory Co., Ltd. (TYO:6036)
Japan flag Japan · Delayed Price · Currency is JPY
3,460.00
+20.00 (0.58%)
Sep 10, 2025, 3:30 PM JST

TYO:6036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20253,445.003,500.003,440.003,460.00-0.58%114,300
Sep 9, 20253,415.003,440.003,395.003,440.003,440.000.88%139,300
Sep 8, 20253,390.003,415.003,365.003,410.003,410.001.04%165,900
Sep 5, 20253,315.003,400.003,300.003,375.003,375.002.27%224,400
Sep 4, 20253,200.003,320.003,195.003,300.003,300.003.45%236,100
Sep 3, 20253,255.003,270.003,180.003,190.003,190.00-2.60%318,400
Sep 2, 20253,305.003,325.003,275.003,275.003,275.00-0.91%166,500
Sep 1, 20253,320.003,340.003,275.003,305.003,305.00-2.07%174,500
Aug 29, 20253,330.003,380.003,300.003,375.003,375.001.05%196,500
Aug 28, 20253,280.003,365.003,260.003,340.003,340.001.21%177,200
Aug 27, 20253,360.003,360.003,295.003,300.003,300.00-1.79%199,300
Aug 26, 20253,435.003,440.003,330.003,360.003,360.00-3.03%211,500
Aug 25, 20253,470.003,480.003,425.003,465.003,465.000.58%144,000
Aug 22, 20253,415.003,465.003,405.003,445.003,445.001.32%171,000
Aug 21, 20253,440.003,440.003,390.003,400.003,400.00-1.45%162,700
Aug 20, 20253,535.003,540.003,440.003,450.003,450.00-2.40%275,500
Aug 19, 20253,610.003,645.003,520.003,535.003,535.00-1.26%363,100
Aug 18, 20253,455.003,650.003,405.003,580.003,580.002.58%1,409,500
Aug 15, 20253,380.003,490.003,310.003,490.003,490.004.80%1,006,700
Aug 14, 20253,330.003,355.003,290.003,330.003,330.001.37%293,200
Aug 13, 20253,330.003,335.003,250.003,285.003,285.00-198,400
Aug 12, 20253,240.003,285.003,215.003,285.003,285.001.70%147,400
Aug 8, 20253,190.003,240.003,190.003,230.003,230.001.41%114,500
Aug 7, 20253,200.003,235.003,185.003,185.003,185.001.43%231,800
Aug 6, 20253,255.003,255.003,130.003,140.003,140.00-4.70%378,200
Aug 5, 20253,300.003,375.003,295.003,295.003,295.001.23%162,200
Aug 4, 20253,230.003,270.003,210.003,255.003,255.00-0.91%105,400
Aug 1, 20253,270.003,310.003,260.003,285.003,285.00-0.15%89,000
Jul 31, 20253,270.003,295.003,245.003,290.003,290.00-69,200
Jul 30, 20253,250.003,300.003,200.003,290.003,290.000.92%204,900
Jul 29, 20253,300.003,310.003,240.003,260.003,260.00-2.10%145,000
Jul 28, 20253,310.003,375.003,300.003,330.003,330.00-174,700
Jul 25, 20253,425.003,435.003,310.003,330.003,330.00-2.63%178,100
Jul 24, 20253,390.003,430.003,350.003,420.003,420.002.24%159,900
Jul 23, 20253,290.003,375.003,260.003,345.003,345.003.40%187,600
Jul 22, 20253,250.003,330.003,235.003,235.003,235.001.09%254,200
Jul 18, 20253,230.003,240.003,180.003,200.003,200.00-0.47%161,900
Jul 17, 20253,185.003,225.003,145.003,215.003,215.000.47%237,900
Jul 16, 20253,180.003,215.003,160.003,200.003,200.000.47%179,800
Jul 15, 20253,245.003,245.003,185.003,185.003,185.00-1.55%168,200
Jul 14, 20253,280.003,305.003,235.003,235.003,235.00-1.37%183,600
Jul 11, 20253,270.003,315.003,270.003,280.003,280.000.31%142,100
Jul 10, 20253,300.003,310.003,270.003,270.003,270.00-0.91%143,500
Jul 9, 20253,310.003,345.003,300.003,300.003,300.00-0.45%140,400
Jul 8, 20253,335.003,340.003,290.003,315.003,315.00-1.78%225,700
Jul 7, 20253,365.003,420.003,335.003,375.003,375.001.05%194,600
Jul 4, 20253,405.003,470.003,310.003,340.003,340.00-1.47%358,200
Jul 3, 20253,360.003,410.003,350.003,390.003,390.000.44%218,100
Jul 2, 20253,445.003,450.003,375.003,375.003,375.00-2.88%210,100
Jul 1, 20253,550.003,565.003,475.003,475.003,475.00-2.11%174,400