Skip to main content
logo
KeePer Technical Laboratory Co., Ltd. (TYO:6036)
Japan flag Japan · Delayed Price · Currency is JPY
3,640.00
+5.00 (0.14%)
Oct 30, 2025, 3:30 PM JST

TYO:6036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,615.003,645.003,605.003,625.00--0.28%26,600
Oct 29, 20253,700.003,700.003,605.003,635.003,635.00-2.94%157,400
Oct 28, 20253,750.003,810.003,685.003,745.003,745.00-1.71%135,900
Oct 27, 20253,840.003,860.003,780.003,810.003,810.000.79%148,400
Oct 24, 20253,685.003,860.003,635.003,780.003,780.002.72%319,100
Oct 23, 20253,740.003,785.003,665.003,680.003,680.00-2.52%118,300
Oct 22, 20253,700.003,780.003,660.003,775.003,775.002.58%113,300
Oct 21, 20253,705.003,745.003,680.003,680.003,680.00-0.54%104,600
Oct 20, 20253,660.003,700.003,635.003,700.003,700.002.35%94,900
Oct 17, 20253,630.003,635.003,560.003,615.003,615.00-0.55%77,600
Oct 16, 20253,690.003,725.003,615.003,635.003,635.00-0.14%96,600
Oct 15, 20253,525.003,640.003,515.003,640.003,640.004.15%106,200
Oct 14, 20253,560.003,580.003,480.003,495.003,495.00-3.32%119,300
Oct 10, 20253,535.003,615.003,520.003,615.003,615.002.26%147,700
Oct 9, 20253,515.003,540.003,510.003,535.003,535.00-0.28%81,000
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