Skip to main content
logo
KeePer Technical Laboratory Co., Ltd. (TYO:6036)
Japan flag Japan · Delayed Price · Currency is JPY
2,691.00
-50.00 (-1.82%)
Jul 24, 2026, 3:30 PM JST

TYO:6036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,720.002,732.002,674.002,691.002,691.00-1.82%150,400
Jul 23, 20262,761.002,773.002,741.002,741.002,741.00-1.62%100,000
Jul 22, 20262,821.002,821.002,774.002,786.002,786.00-1.59%125,900
Jul 21, 20262,849.002,896.002,828.002,831.002,831.00-0.63%151,500
Jul 17, 20262,919.002,933.002,843.002,849.002,849.00-1.76%117,300
Jul 16, 20262,926.002,935.002,895.002,900.002,900.00-0.89%81,700
Jul 15, 20262,934.002,934.002,911.002,926.002,926.000.41%81,300
Jul 14, 20262,985.002,998.002,907.002,914.002,914.00-2.05%99,600
Jul 13, 20262,945.002,984.002,931.002,975.002,975.001.02%114,400
Jul 10, 20262,950.002,950.002,902.002,945.002,945.000.07%92,400
Jul 9, 20262,881.002,943.002,860.002,943.002,943.001.55%143,500
Jul 8, 20262,884.002,898.002,846.002,898.002,898.000.76%106,700
Jul 7, 20262,880.002,888.002,850.002,876.002,876.00-1.03%86,800
Jul 6, 20262,846.002,926.002,823.002,906.002,906.003.93%151,700
Jul 3, 20262,810.002,827.002,771.002,796.002,796.00-0.07%88,400
Jul 2, 20262,737.002,826.002,710.002,798.002,798.002.53%121,000
Jul 1, 20262,720.002,765.002,701.002,729.002,729.000.48%151,300
Jun 30, 20262,749.002,754.002,700.002,716.002,716.00-1.34%101,400
Jun 29, 20262,705.002,766.002,700.002,753.002,753.003.22%103,800
Jun 26, 20262,798.002,798.002,722.002,727.002,667.00-1.91%109,900
Jun 25, 20262,800.002,824.002,770.002,780.002,718.830.47%91,000
Jun 24, 20262,801.002,839.002,762.002,767.002,706.12-1.18%101,100
Jun 23, 20262,865.002,883.002,800.002,800.002,738.39-2.27%81,600
Jun 22, 20262,872.002,909.002,858.002,865.002,801.96-0.24%71,600
Jun 19, 20262,858.002,878.002,802.002,872.002,808.810.49%57,800
Jun 18, 20262,863.002,890.002,834.002,858.002,795.12-0.66%59,300
Jun 17, 20262,814.002,890.002,812.002,877.002,813.702.42%61,100
Jun 16, 20262,800.002,830.002,766.002,809.002,747.200.79%50,200
Jun 15, 20262,800.002,800.002,764.002,787.002,725.682.31%40,400
Jun 12, 20262,828.002,830.002,718.002,724.002,664.07-1.87%65,200
Jun 11, 20262,753.002,782.002,695.002,776.002,714.920.18%106,800
Jun 10, 20262,821.002,821.002,754.002,771.002,710.03-2.46%61,900
Jun 9, 20262,813.002,849.002,788.002,841.002,778.491.18%122,900
Jun 8, 20262,810.002,858.002,767.002,808.002,746.22-0.32%168,300
Jun 5, 20262,870.002,910.002,804.002,817.002,755.02-3.49%178,400
Jun 4, 20262,970.003,000.002,880.002,919.002,854.787.16%507,400
Jun 3, 20262,737.002,760.002,715.002,724.002,664.07-0.73%157,600
Jun 2, 20262,647.002,760.002,632.002,744.002,683.633.74%170,100
Jun 1, 20262,652.002,674.002,548.002,645.002,586.801.11%162,300
May 29, 20262,739.002,763.002,616.002,616.002,558.44-4.73%699,100
May 28, 20262,858.002,864.002,710.002,746.002,685.58-2.21%154,700
May 27, 20262,627.002,808.002,615.002,808.002,746.226.89%242,400
May 26, 20262,625.002,638.002,595.002,627.002,569.200.15%134,500
May 25, 20262,604.002,631.002,562.002,623.002,565.291.63%163,900
May 22, 20262,560.002,581.002,523.002,581.002,524.211.14%128,700
May 21, 20262,587.002,587.002,520.002,552.002,495.85-0.51%147,200
May 20, 20262,560.002,570.002,512.002,565.002,508.560.16%188,600
May 19, 20262,575.002,620.002,522.002,561.002,504.651.43%221,500
May 18, 20262,550.002,570.002,478.002,525.002,469.44-7.34%556,200
May 15, 20262,720.002,742.002,700.002,725.002,665.040.15%130,600