Skip to main content
KeePer Technical Laboratory Co., Ltd. (TYO:6036)
Japan flag Japan · Delayed Price · Currency is JPY
3,595.00
+30.00 (0.84%)
At close: Dec 5, 2025

TYO:6036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,540.003,620.003,510.003,595.003,595.000.84%84,800
Dec 4, 20253,570.003,615.003,485.003,565.003,565.003.33%128,800
Dec 3, 20253,530.003,535.003,430.003,450.003,450.00-2.40%117,000
Dec 2, 20253,575.003,610.003,525.003,535.003,535.00-1.67%85,700
Dec 1, 20253,535.003,630.003,520.003,595.003,595.002.42%110,600
Nov 28, 20253,480.003,515.003,465.003,510.003,510.000.29%78,800
Nov 27, 20253,435.003,500.003,375.003,500.003,500.002.79%119,600
Nov 26, 20253,365.003,430.003,360.003,405.003,405.002.25%101,700
Nov 25, 20253,370.003,385.003,305.003,330.003,330.00-0.45%75,500
Nov 21, 20253,195.003,345.003,195.003,345.003,345.004.37%139,400
Nov 20, 20253,245.003,280.003,185.003,205.003,205.00-0.62%167,300
Nov 19, 20253,295.003,315.003,210.003,225.003,225.00-2.57%145,000
Nov 18, 20253,485.003,495.003,280.003,310.003,310.00-4.89%234,400
Nov 17, 20253,490.003,515.003,305.003,480.003,480.00-5.95%372,900
Nov 14, 20253,635.003,700.003,595.003,700.003,700.003.50%196,000
Nov 13, 20253,630.003,655.003,575.003,575.003,575.00-1.24%95,100
Nov 12, 20253,580.003,650.003,580.003,620.003,620.000.70%82,400
Nov 11, 20253,625.003,655.003,585.003,595.003,595.00-0.83%82,900
Nov 10, 20253,640.003,665.003,590.003,625.003,625.000.42%99,500
Nov 7, 20253,605.003,645.003,515.003,610.003,610.00-0.69%205,000
Nov 6, 20253,675.003,695.003,625.003,635.003,635.00-0.82%72,500
Nov 5, 20253,695.003,705.003,585.003,665.003,665.00-0.68%78,500
Nov 4, 20253,705.003,715.003,665.003,690.003,690.000.27%85,700
Oct 31, 20253,645.003,705.003,645.003,680.003,680.001.10%54,000
Oct 30, 20253,615.003,660.003,605.003,640.003,640.000.14%76,800
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%158,500
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
Aug 18, 20253,455.003,650.003,405.003,580.003,580.002.58%1,409,500
Aug 15, 20253,380.003,490.003,310.003,490.003,490.004.80%1,006,700
Aug 14, 20253,330.003,355.003,290.003,330.003,330.001.37%293,200
Aug 13, 20253,330.003,335.003,250.003,285.003,285.00-198,400
Aug 12, 20253,240.003,285.003,215.003,285.003,285.001.70%147,400
Aug 8, 20253,190.003,240.003,190.003,230.003,230.001.41%114,500
Aug 7, 20253,200.003,235.003,185.003,185.003,185.001.43%231,800
Aug 6, 20253,255.003,255.003,130.003,140.003,140.00-4.70%378,200
Aug 5, 20253,300.003,375.003,295.003,295.003,295.001.23%162,200
Aug 4, 20253,230.003,270.003,210.003,255.003,255.00-0.91%105,400
Aug 1, 20253,270.003,310.003,260.003,285.003,285.00-0.15%89,000
Jul 31, 20253,270.003,295.003,245.003,290.003,290.00-69,200
Jul 30, 20253,250.003,300.003,200.003,290.003,290.000.92%204,900
Jul 29, 20253,300.003,310.003,240.003,260.003,260.00-2.10%145,000
Jul 28, 20253,310.003,375.003,300.003,330.003,330.00-174,700
Jul 25, 20253,425.003,435.003,310.003,330.003,330.00-2.63%178,100
Jul 24, 20253,390.003,430.003,350.003,420.003,420.002.24%159,900
Jul 23, 20253,290.003,375.003,260.003,345.003,345.003.40%187,600
Jul 22, 20253,250.003,330.003,235.003,235.003,235.001.09%254,200
Jul 18, 20253,230.003,240.003,180.003,200.003,200.00-0.47%161,900
Jul 17, 20253,185.003,225.003,145.003,215.003,215.000.47%237,900
Jul 16, 20253,180.003,215.003,160.003,200.003,200.000.47%179,800
Jul 15, 20253,245.003,245.003,185.003,185.003,185.00-1.55%168,200
Jul 14, 20253,280.003,305.003,235.003,235.003,235.00-1.37%183,600
Jul 11, 20253,270.003,315.003,270.003,280.003,280.000.31%142,100
Jul 10, 20253,300.003,310.003,270.003,270.003,270.00-0.91%143,500