KeePer Technical Laboratory Co., Ltd. (TYO:6036)
Japan · Delayed Price · Currency is JPY 3,535.00
+165.00 (4.90%)
Sep 4, 2026, 3:30 PM JST
TYO:6036 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,415.00 | 3,580.00 | 3,415.00 | 3,535.00 | 3,535.00 | 4.90% | 327,100 |
| Sep 3, 2026 | 3,335.00 | 3,395.00 | 3,290.00 | 3,370.00 | 3,370.00 | 1.05% | 138,600 |
| Sep 2, 2026 | 3,330.00 | 3,370.00 | 3,275.00 | 3,335.00 | 3,335.00 | -0.89% | 150,000 |
| Sep 1, 2026 | 3,325.00 | 3,410.00 | 3,325.00 | 3,365.00 | 3,365.00 | -0.15% | 145,700 |
| Aug 31, 2026 | 3,300.00 | 3,400.00 | 3,240.00 | 3,370.00 | 3,370.00 | 2.43% | 176,500 |
| Aug 28, 2026 | 3,220.00 | 3,325.00 | 3,220.00 | 3,290.00 | 3,290.00 | 2.17% | 97,200 |
| Aug 27, 2026 | 3,240.00 | 3,260.00 | 3,190.00 | 3,220.00 | 3,220.00 | -0.62% | 84,200 |
| Aug 26, 2026 | 3,295.00 | 3,335.00 | 3,190.00 | 3,240.00 | 3,240.00 | -1.37% | 123,300 |
| Aug 25, 2026 | 3,285.00 | 3,310.00 | 3,240.00 | 3,285.00 | 3,285.00 | -0.15% | 74,700 |
| Aug 24, 2026 | 3,300.00 | 3,345.00 | 3,250.00 | 3,290.00 | 3,290.00 | 0.15% | 90,500 |
| Aug 21, 2026 | 3,190.00 | 3,305.00 | 3,160.00 | 3,285.00 | 3,285.00 | 1.70% | 131,200 |
| Aug 20, 2026 | 3,330.00 | 3,370.00 | 3,205.00 | 3,230.00 | 3,230.00 | 2.70% | 182,600 |
| Aug 19, 2026 | 3,010.00 | 3,230.00 | 3,000.00 | 3,145.00 | 3,145.00 | 3.97% | 335,300 |
| Aug 18, 2026 | 3,105.00 | 3,200.00 | 3,015.00 | 3,025.00 | 3,025.00 | -4.72% | 288,300 |
| Aug 17, 2026 | 3,080.00 | 3,280.00 | 3,075.00 | 3,175.00 | 3,175.00 | 7.34% | 606,100 |
| Aug 14, 2026 | 2,948.00 | 2,992.00 | 2,932.00 | 2,958.00 | 2,958.00 | 0.03% | 172,500 |
| Aug 13, 2026 | 2,912.00 | 2,961.00 | 2,902.00 | 2,957.00 | 2,957.00 | -0.03% | 106,200 |
| Aug 12, 2026 | 2,947.00 | 2,995.00 | 2,936.00 | 2,958.00 | 2,958.00 | 0.65% | 113,300 |
| Aug 10, 2026 | 2,895.00 | 2,962.00 | 2,880.00 | 2,939.00 | 2,939.00 | 2.30% | 111,900 |
| Aug 7, 2026 | 2,836.00 | 2,890.00 | 2,830.00 | 2,873.00 | 2,873.00 | 1.02% | 71,200 |
| Aug 6, 2026 | 2,819.00 | 2,853.00 | 2,797.00 | 2,844.00 | 2,844.00 | 2.63% | 69,700 |
| Aug 5, 2026 | 2,816.00 | 2,816.00 | 2,771.00 | 2,771.00 | 2,771.00 | -0.04% | 51,600 |
| Aug 4, 2026 | 2,790.00 | 2,798.00 | 2,750.00 | 2,772.00 | 2,772.00 | 0.29% | 49,600 |
| Aug 3, 2026 | 2,805.00 | 2,805.00 | 2,729.00 | 2,764.00 | 2,764.00 | -1.53% | 89,900 |
| Jul 31, 2026 | 2,780.00 | 2,842.00 | 2,775.00 | 2,807.00 | 2,807.00 | -0.53% | 81,300 |
| Jul 30, 2026 | 2,790.00 | 2,828.00 | 2,761.00 | 2,822.00 | 2,822.00 | 0.82% | 90,900 |
| Jul 29, 2026 | 2,767.00 | 2,806.00 | 2,756.00 | 2,799.00 | 2,799.00 | 1.63% | 81,900 |
| Jul 28, 2026 | 2,768.00 | 2,783.00 | 2,746.00 | 2,754.00 | 2,754.00 | -0.65% | 77,600 |
| Jul 27, 2026 | 2,725.00 | 2,785.00 | 2,718.00 | 2,772.00 | 2,772.00 | 3.01% | 127,700 |
| Jul 24, 2026 | 2,720.00 | 2,732.00 | 2,674.00 | 2,691.00 | 2,691.00 | -1.82% | 150,400 |
| Jul 23, 2026 | 2,761.00 | 2,773.00 | 2,741.00 | 2,741.00 | 2,741.00 | -1.62% | 100,000 |
| Jul 22, 2026 | 2,821.00 | 2,821.00 | 2,774.00 | 2,786.00 | 2,786.00 | -1.59% | 125,900 |
| Jul 21, 2026 | 2,849.00 | 2,896.00 | 2,828.00 | 2,831.00 | 2,831.00 | -0.63% | 151,500 |
| Jul 17, 2026 | 2,919.00 | 2,933.00 | 2,843.00 | 2,849.00 | 2,849.00 | -1.76% | 117,300 |
| Jul 16, 2026 | 2,926.00 | 2,935.00 | 2,895.00 | 2,900.00 | 2,900.00 | -0.89% | 81,700 |
| Jul 15, 2026 | 2,934.00 | 2,934.00 | 2,911.00 | 2,926.00 | 2,926.00 | 0.41% | 81,300 |
| Jul 14, 2026 | 2,985.00 | 2,998.00 | 2,907.00 | 2,914.00 | 2,914.00 | -2.05% | 99,600 |
| Jul 13, 2026 | 2,945.00 | 2,984.00 | 2,931.00 | 2,975.00 | 2,975.00 | 1.02% | 114,400 |
| Jul 10, 2026 | 2,950.00 | 2,950.00 | 2,902.00 | 2,945.00 | 2,945.00 | 0.07% | 92,400 |
| Jul 9, 2026 | 2,881.00 | 2,943.00 | 2,860.00 | 2,943.00 | 2,943.00 | 1.55% | 143,500 |
| Jul 8, 2026 | 2,884.00 | 2,898.00 | 2,846.00 | 2,898.00 | 2,898.00 | 0.76% | 106,700 |
| Jul 7, 2026 | 2,880.00 | 2,888.00 | 2,850.00 | 2,876.00 | 2,876.00 | -1.03% | 86,800 |
| Jul 6, 2026 | 2,846.00 | 2,926.00 | 2,823.00 | 2,906.00 | 2,906.00 | 3.93% | 151,700 |
| Jul 3, 2026 | 2,810.00 | 2,827.00 | 2,771.00 | 2,796.00 | 2,796.00 | -0.07% | 88,400 |
| Jul 2, 2026 | 2,737.00 | 2,826.00 | 2,710.00 | 2,798.00 | 2,798.00 | 2.53% | 121,000 |
| Jul 1, 2026 | 2,720.00 | 2,765.00 | 2,701.00 | 2,729.00 | 2,729.00 | 0.48% | 151,300 |
| Jun 30, 2026 | 2,749.00 | 2,754.00 | 2,700.00 | 2,716.00 | 2,716.00 | -1.34% | 101,400 |
| Jun 29, 2026 | 2,705.00 | 2,766.00 | 2,700.00 | 2,753.00 | 2,753.00 | 3.22% | 103,800 |
| Jun 26, 2026 | 2,798.00 | 2,798.00 | 2,722.00 | 2,727.00 | 2,667.00 | -1.91% | 109,900 |
| Jun 25, 2026 | 2,800.00 | 2,824.00 | 2,770.00 | 2,780.00 | 2,718.83 | 0.47% | 91,000 |