Skip to main content
logo
KeePer Technical Laboratory Co., Ltd. (TYO:6036)
Japan flag Japan · Delayed Price · Currency is JPY
2,623.00
+42.00 (1.63%)
May 25, 2026, 3:30 PM JST

TYO:6036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,604.002,631.002,562.002,623.002,623.001.63%163,900
May 22, 20262,560.002,581.002,523.002,581.002,581.001.14%128,700
May 21, 20262,587.002,587.002,520.002,552.002,552.00-0.51%147,200
May 20, 20262,560.002,570.002,512.002,565.002,565.000.16%188,600
May 19, 20262,575.002,620.002,522.002,561.002,561.001.43%221,500
May 18, 20262,550.002,570.002,478.002,525.002,525.00-7.34%556,200
May 15, 20262,720.002,742.002,700.002,725.002,725.000.15%130,600
May 14, 20262,730.002,751.002,708.002,721.002,721.00-0.66%120,300
May 13, 20262,758.002,764.002,733.002,739.002,739.00-2.28%203,200
May 12, 20262,889.002,889.002,802.002,803.002,803.00-4.24%274,000
May 11, 20262,946.002,954.002,890.002,927.002,927.00-0.64%154,000
May 8, 20262,976.002,976.002,941.002,946.002,946.00-1.01%130,900
May 7, 20262,980.003,005.002,968.002,976.002,976.00-0.13%114,400
May 1, 20262,943.002,983.002,943.002,980.002,980.001.26%73,500
Apr 30, 20263,000.003,015.002,943.002,943.002,943.00-2.71%159,600
Apr 28, 20263,015.003,030.002,996.003,025.003,025.000.83%91,000
Apr 27, 20262,980.003,025.002,979.003,000.003,000.000.64%94,800
Apr 24, 20262,991.003,010.002,981.002,981.002,981.00-0.63%99,000
Apr 23, 20263,000.003,035.002,990.003,000.003,000.00-0.83%114,200
Apr 22, 20263,085.003,100.002,988.003,025.003,025.00-2.42%150,700
Apr 21, 20263,150.003,160.003,085.003,100.003,100.000.16%159,000
Apr 20, 20263,100.003,115.003,070.003,095.003,095.00-0.16%103,600
Apr 17, 20263,075.003,115.003,060.003,100.003,100.001.14%98,200
Apr 16, 20263,030.003,145.003,030.003,065.003,065.001.66%180,900
Apr 15, 20263,040.003,060.003,005.003,015.003,015.000.80%120,500
Apr 14, 20262,992.003,010.002,975.002,991.002,991.000.30%101,300
Apr 13, 20262,981.003,010.002,969.002,982.002,982.000.07%136,900
Apr 10, 20262,972.002,981.002,939.002,980.002,980.000.47%162,600
Apr 9, 20263,040.003,040.002,965.002,966.002,966.00-1.79%198,700
Apr 8, 20263,100.003,115.003,020.003,020.003,020.00-0.98%180,800
Apr 7, 20263,100.003,120.002,997.003,050.003,050.00-0.97%209,900
Apr 6, 20263,085.003,100.003,020.003,080.003,080.00-1.75%137,700
Apr 3, 20263,060.003,170.003,060.003,135.003,135.002.28%104,100
Apr 2, 20263,060.003,090.003,025.003,065.003,065.000.16%116,500
Apr 1, 20263,060.003,080.003,030.003,060.003,060.002.48%98,100
Mar 31, 20262,994.003,030.002,980.002,986.002,986.000.30%106,300
Mar 30, 20263,000.003,000.002,946.002,977.002,977.00-2.07%206,900
Mar 27, 20263,045.003,085.003,035.003,080.003,040.001.32%105,600
Mar 26, 20263,065.003,075.003,015.003,040.003,000.52-0.49%76,300
Mar 25, 20263,100.003,115.003,050.003,055.003,015.32-1.13%104,800
Mar 24, 20263,065.003,095.003,020.003,090.003,049.873.38%73,200
Mar 23, 20263,000.003,000.002,957.002,989.002,950.18-2.00%145,100
Mar 19, 20263,105.003,120.003,030.003,050.003,010.39-3.48%141,100
Mar 18, 20263,070.003,160.003,070.003,160.003,118.963.27%97,400
Mar 17, 20263,095.003,120.003,055.003,060.003,020.260.82%81,300
Mar 16, 20263,080.003,085.003,035.003,035.002,995.58-2.25%148,100
Mar 13, 20263,180.003,210.003,105.003,105.003,064.68-3.12%206,500
Mar 12, 20263,330.003,335.003,200.003,205.003,163.38-4.19%160,700
Mar 11, 20263,335.003,370.003,310.003,345.003,301.560.45%91,400
Mar 10, 20263,325.003,355.003,295.003,330.003,286.75-66,200