KeePer Technical Laboratory Co., Ltd. (TYO:6036)
Japan · Delayed Price · Currency is JPY 1,807.00
-11.00 (-0.61%)
Nov 4, 2026, 3:30 PM JST
TYO:6036 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,804.00 | 1,849.00 | 1,790.00 | 1,807.00 | 1,807.00 | -0.61% | 386,000 |
| Nov 2, 2026 | 1,833.00 | 1,854.00 | 1,810.00 | 1,818.00 | 1,818.00 | -1.84% | 219,900 |
| Oct 30, 2026 | 1,895.00 | 1,963.00 | 1,848.00 | 1,852.00 | 1,852.00 | -0.16% | 315,400 |
| Oct 29, 2026 | 1,899.00 | 1,930.00 | 1,841.00 | 1,855.00 | 1,855.00 | -3.13% | 470,600 |
| Oct 28, 2026 | 1,950.00 | 1,952.50 | 1,907.50 | 1,915.00 | 1,915.00 | -1.29% | 183,400 |
| Oct 27, 2026 | 2,000.00 | 2,000.00 | 1,917.50 | 1,940.00 | 1,940.00 | -2.63% | 249,200 |
| Oct 26, 2026 | 1,965.00 | 2,005.00 | 1,952.50 | 1,992.50 | 1,992.50 | 1.40% | 255,600 |
| Oct 23, 2026 | 1,915.00 | 2,000.00 | 1,910.00 | 1,965.00 | 1,965.00 | 6.07% | 559,200 |
| Oct 22, 2026 | 1,840.00 | 1,867.50 | 1,822.50 | 1,852.50 | 1,852.50 | 0.41% | 163,400 |
| Oct 21, 2026 | 1,872.50 | 1,875.00 | 1,842.50 | 1,845.00 | 1,845.00 | -0.67% | 152,800 |
| Oct 20, 2026 | 1,860.00 | 1,877.50 | 1,842.50 | 1,857.50 | 1,857.50 | -0.13% | 142,000 |
| Oct 19, 2026 | 1,872.50 | 1,875.00 | 1,835.00 | 1,860.00 | 1,860.00 | 0.27% | 153,400 |
| Oct 16, 2026 | 1,857.50 | 1,857.50 | 1,827.50 | 1,855.00 | 1,855.00 | 0.41% | 111,600 |
| Oct 15, 2026 | 1,852.50 | 1,895.00 | 1,837.50 | 1,847.50 | 1,847.50 | -0.27% | 213,800 |
| Oct 14, 2026 | 1,867.50 | 1,867.50 | 1,812.50 | 1,852.50 | 1,852.50 | -0.80% | 167,400 |
| Oct 13, 2026 | 1,890.00 | 1,897.50 | 1,855.00 | 1,867.50 | 1,867.50 | 0.27% | 189,400 |
| Oct 9, 2026 | 1,865.00 | 1,895.00 | 1,847.50 | 1,862.50 | 1,862.50 | 0.68% | 269,400 |
| Oct 8, 2026 | 1,845.00 | 1,890.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.94% | 303,600 |
| Oct 7, 2026 | 1,862.50 | 1,900.00 | 1,847.50 | 1,867.50 | 1,867.50 | -1.45% | 517,600 |
| Oct 6, 2026 | 1,770.00 | 1,895.00 | 1,742.50 | 1,895.00 | 1,895.00 | 11.47% | 876,000 |
| Oct 5, 2026 | 1,700.00 | 1,722.50 | 1,690.00 | 1,700.00 | 1,700.00 | 0.29% | 190,800 |
| Oct 2, 2026 | 1,685.00 | 1,705.00 | 1,667.50 | 1,695.00 | 1,695.00 | -0.29% | 239,600 |
| Oct 1, 2026 | 1,710.00 | 1,720.00 | 1,692.50 | 1,700.00 | 1,700.00 | -0.29% | 138,200 |
| Sep 30, 2026 | 1,717.50 | 1,727.50 | 1,700.00 | 1,705.00 | 1,705.00 | -0.29% | 222,400 |
| Sep 29, 2026 | 1,750.00 | 1,752.50 | 1,707.50 | 1,710.00 | 1,710.00 | -2.43% | 137,800 |
| Sep 28, 2026 | 1,760.00 | 1,770.00 | 1,740.00 | 1,752.50 | 1,752.50 | -0.28% | 157,200 |
| Sep 25, 2026 | 1,765.00 | 1,770.00 | 1,742.50 | 1,757.50 | 1,757.50 | 0.57% | 124,000 |
| Sep 24, 2026 | 1,765.00 | 1,777.50 | 1,737.50 | 1,747.50 | 1,747.50 | -2.10% | 179,000 |
| Sep 18, 2026 | 1,822.50 | 1,822.50 | 1,782.50 | 1,785.00 | 1,785.00 | -1.79% | 141,600 |
| Sep 17, 2026 | 1,850.00 | 1,875.00 | 1,805.00 | 1,817.50 | 1,817.50 | -0.95% | 225,600 |
| Sep 16, 2026 | 1,825.00 | 1,855.00 | 1,815.00 | 1,835.00 | 1,835.00 | 2.23% | 320,200 |
| Sep 15, 2026 | 1,815.00 | 1,820.00 | 1,777.50 | 1,795.00 | 1,795.00 | -0.28% | 175,200 |
| Sep 14, 2026 | 1,760.00 | 1,815.00 | 1,760.00 | 1,800.00 | 1,800.00 | 2.27% | 234,000 |
| Sep 11, 2026 | 1,790.00 | 1,790.00 | 1,735.00 | 1,760.00 | 1,760.00 | -3.56% | 373,800 |
| Sep 10, 2026 | 1,805.00 | 1,855.00 | 1,787.50 | 1,825.00 | 1,825.00 | 0.41% | 330,800 |
| Sep 9, 2026 | 1,850.00 | 1,887.50 | 1,807.50 | 1,817.50 | 1,817.50 | 1.25% | 524,400 |
| Sep 8, 2026 | 1,772.50 | 1,807.50 | 1,752.50 | 1,795.00 | 1,795.00 | 0.56% | 291,400 |
| Sep 7, 2026 | 1,792.50 | 1,825.00 | 1,777.50 | 1,785.00 | 1,785.00 | 0.99% | 489,400 |
| Sep 4, 2026 | 1,707.50 | 1,790.00 | 1,707.50 | 1,767.50 | 1,767.50 | 4.90% | 654,200 |
| Sep 3, 2026 | 1,667.50 | 1,697.50 | 1,645.00 | 1,685.00 | 1,685.00 | 1.05% | 277,200 |
| Sep 2, 2026 | 1,665.00 | 1,685.00 | 1,637.50 | 1,667.50 | 1,667.50 | -0.89% | 300,000 |
| Sep 1, 2026 | 1,662.50 | 1,705.00 | 1,662.50 | 1,682.50 | 1,682.50 | -0.15% | 291,400 |
| Aug 31, 2026 | 1,650.00 | 1,700.00 | 1,620.00 | 1,685.00 | 1,685.00 | 2.43% | 353,000 |
| Aug 28, 2026 | 1,610.00 | 1,662.50 | 1,610.00 | 1,645.00 | 1,645.00 | 2.17% | 194,400 |
| Aug 27, 2026 | 1,620.00 | 1,630.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.62% | 168,400 |
| Aug 26, 2026 | 1,647.50 | 1,667.50 | 1,595.00 | 1,620.00 | 1,620.00 | -1.37% | 246,600 |
| Aug 25, 2026 | 1,642.50 | 1,655.00 | 1,620.00 | 1,642.50 | 1,642.50 | -0.15% | 149,400 |
| Aug 24, 2026 | 1,650.00 | 1,672.50 | 1,625.00 | 1,645.00 | 1,645.00 | 0.15% | 181,000 |
| Aug 21, 2026 | 1,595.00 | 1,652.50 | 1,580.00 | 1,642.50 | 1,642.50 | 1.70% | 262,400 |
| Aug 20, 2026 | 1,665.00 | 1,685.00 | 1,602.50 | 1,615.00 | 1,615.00 | 2.70% | 365,200 |