Skip to main content
logo
KeePer Technical Laboratory Co., Ltd. (TYO:6036)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
-10.00 (-0.28%)
Oct 9, 2025, 2:42 PM JST

TYO:6036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20253,515.003,540.003,510.003,515.003,515.00-0.85%41,300
Oct 8, 20253,525.003,545.003,510.003,545.003,545.000.71%65,000
Oct 7, 20253,605.003,605.003,495.003,520.003,520.000.43%120,200
Oct 6, 20253,685.003,695.003,430.003,505.003,505.00-4.50%387,000
Oct 3, 20253,755.003,770.003,660.003,670.003,670.00-2.13%134,300
Oct 2, 20253,690.003,790.003,690.003,750.003,750.003.45%174,400
Oct 1, 20253,725.003,725.003,615.003,625.003,625.00-3.07%110,800
Sep 30, 20253,730.003,770.003,710.003,740.003,740.002.05%125,200
Sep 29, 20253,765.003,765.003,630.003,665.003,665.00-3.04%178,000
Sep 26, 20253,770.003,815.003,720.003,780.003,780.00-0.92%125,100
Sep 25, 20253,775.003,830.003,755.003,815.003,815.002.42%124,100
Sep 24, 20253,785.003,785.003,680.003,725.003,725.00-1.97%156,200
Sep 22, 20253,820.003,845.003,790.003,800.003,800.00-0.78%95,800
Sep 19, 20253,835.003,835.003,780.003,830.003,830.00-0.13%149,400
Sep 18, 20253,730.003,865.003,725.003,835.003,835.001.19%261,400
Sep 17, 20253,900.003,905.003,770.003,790.003,790.00-3.44%277,400
Sep 16, 20253,800.003,940.003,790.003,925.003,925.009.03%845,900
Sep 12, 20253,550.003,620.003,530.003,600.003,600.002.27%232,800
Sep 11, 20253,470.003,520.003,460.003,520.003,520.001.73%232,800
Sep 10, 20253,445.003,500.003,440.003,460.003,460.000.58%184,400
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