KeePer Technical Laboratory Co.Ltd. 6036
TSE · Japan · Prozessindustrie
¥3.390,00-10,00 (-0,29 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.390,00 | -0,29 % | ¥3.370,00 | ¥3.410,00 | ¥3.335,00 | 119,80K |
| 2026-10-01 | ¥3.400,00 | -0,29 % | ¥3.420,00 | ¥3.440,00 | ¥3.385,00 | 69,10K |
| 2026-09-30 | ¥3.410,00 | -0,29 % | ¥3.435,00 | ¥3.455,00 | ¥3.400,00 | 111,20K |
| 2026-09-29 | ¥3.420,00 | -2,43 % | ¥3.500,00 | ¥3.505,00 | ¥3.415,00 | 68,90K |
| 2026-09-28 | ¥3.505,00 | -0,28 % | ¥3.520,00 | ¥3.540,00 | ¥3.480,00 | 78,60K |
| 2026-09-25 | ¥3.515,00 | +0,57 % | ¥3.530,00 | ¥3.540,00 | ¥3.485,00 | 62,00K |
| 2026-09-24 | ¥3.495,00 | -2,10 % | ¥3.530,00 | ¥3.555,00 | ¥3.475,00 | 89,50K |
| 2026-09-18 | ¥3.570,00 | -1,79 % | ¥3.645,00 | ¥3.645,00 | ¥3.565,00 | 70,80K |
| 2026-09-17 | ¥3.635,00 | -0,95 % | ¥3.700,00 | ¥3.750,00 | ¥3.610,00 | 112,80K |
| 2026-09-16 | ¥3.670,00 | +2,23 % | ¥3.650,00 | ¥3.710,00 | ¥3.630,00 | 160,10K |
| 2026-09-15 | ¥3.590,00 | -0,28 % | ¥3.630,00 | ¥3.640,00 | ¥3.555,00 | 87,60K |
| 2026-09-14 | ¥3.600,00 | +2,27 % | ¥3.520,00 | ¥3.630,00 | ¥3.520,00 | 117,00K |
| 2026-09-11 | ¥3.520,00 | -3,56 % | ¥3.580,00 | ¥3.580,00 | ¥3.470,00 | 186,90K |
| 2026-09-10 | ¥3.650,00 | +0,41 % | ¥3.610,00 | ¥3.710,00 | ¥3.575,00 | 165,40K |
| 2026-09-09 | ¥3.635,00 | +1,25 % | ¥3.700,00 | ¥3.775,00 | ¥3.615,00 | 262,20K |
| 2026-09-08 | ¥3.590,00 | +0,56 % | ¥3.545,00 | ¥3.615,00 | ¥3.505,00 | 145,70K |
| 2026-09-07 | ¥3.570,00 | +0,99 % | ¥3.585,00 | ¥3.650,00 | ¥3.555,00 | 244,70K |
| 2026-09-04 | ¥3.535,00 | +4,90 % | ¥3.415,00 | ¥3.580,00 | ¥3.415,00 | 327,10K |
| 2026-09-03 | ¥3.370,00 | +1,05 % | ¥3.335,00 | ¥3.395,00 | ¥3.290,00 | 138,60K |
| 2026-09-02 | ¥3.335,00 | -0,89 % | ¥3.330,00 | ¥3.370,00 | ¥3.275,00 | 150,00K |
| 2026-09-01 | ¥3.365,00 | -0,15 % | ¥3.325,00 | ¥3.410,00 | ¥3.325,00 | 145,70K |
| 2026-08-31 | ¥3.370,00 | +2,43 % | ¥3.300,00 | ¥3.400,00 | ¥3.240,00 | 176,50K |
| 2026-08-28 | ¥3.290,00 | +2,17 % | ¥3.220,00 | ¥3.325,00 | ¥3.220,00 | 97,20K |
| 2026-08-27 | ¥3.220,00 | -0,62 % | ¥3.240,00 | ¥3.260,00 | ¥3.190,00 | 84,20K |
| 2026-08-26 | ¥3.240,00 | -1,37 % | ¥3.295,00 | ¥3.335,00 | ¥3.190,00 | 123,30K |
| 2026-08-25 | ¥3.285,00 | -0,15 % | ¥3.285,00 | ¥3.310,00 | ¥3.240,00 | 74,70K |
| 2026-08-24 | ¥3.290,00 | +0,15 % | ¥3.300,00 | ¥3.345,00 | ¥3.250,00 | 90,50K |
| 2026-08-21 | ¥3.285,00 | +1,70 % | ¥3.190,00 | ¥3.305,00 | ¥3.160,00 | 131,20K |
| 2026-08-20 | ¥3.230,00 | +2,70 % | ¥3.330,00 | ¥3.360,00 | ¥3.205,00 | 182,60K |
| 2026-08-19 | ¥3.145,00 | +3,97 % | ¥3.010,00 | ¥3.230,00 | ¥3.000,00 | 335,30K |
| 2026-08-18 | ¥3.025,00 | -4,72 % | ¥3.105,00 | ¥3.200,00 | ¥3.015,00 | 288,30K |
| 2026-08-17 | ¥3.175,00 | +7,34 % | ¥3.080,00 | ¥3.280,00 | ¥3.075,00 | 606,10K |
| 2026-08-14 | ¥2.958,00 | +0,03 % | ¥2.948,00 | ¥2.992,00 | ¥2.932,00 | 172,50K |
| 2026-08-13 | ¥2.957,00 | -0,03 % | ¥2.912,00 | ¥2.961,00 | ¥2.902,00 | 106,20K |
| 2026-08-12 | ¥2.958,00 | +0,65 % | ¥2.947,00 | ¥2.995,00 | ¥2.936,00 | 113,30K |
| 2026-08-10 | ¥2.939,00 | +2,30 % | ¥2.895,00 | ¥2.962,00 | ¥2.880,00 | 111,90K |
| 2026-08-07 | ¥2.873,00 | +1,02 % | ¥2.836,00 | ¥2.890,00 | ¥2.830,00 | 71,20K |
| 2026-08-06 | ¥2.844,00 | +2,63 % | ¥2.819,00 | ¥2.853,00 | ¥2.797,00 | 69,70K |
| 2026-08-05 | ¥2.771,00 | -0,04 % | ¥2.816,00 | ¥2.816,00 | ¥2.771,00 | 51,60K |
| 2026-08-04 | ¥2.772,00 | +0,29 % | ¥2.790,00 | ¥2.798,00 | ¥2.750,00 | 49,60K |
| 2026-08-03 | ¥2.764,00 | -1,53 % | ¥2.805,00 | ¥2.805,00 | ¥2.729,00 | 89,90K |
| 2026-07-31 | ¥2.807,00 | -0,53 % | ¥2.780,00 | ¥2.842,00 | ¥2.775,00 | 81,30K |
| 2026-07-30 | ¥2.822,00 | +0,82 % | ¥2.790,00 | ¥2.828,00 | ¥2.761,00 | 90,90K |
| 2026-07-29 | ¥2.799,00 | +1,63 % | ¥2.767,00 | ¥2.806,00 | ¥2.756,00 | 81,90K |
| 2026-07-28 | ¥2.754,00 | -0,65 % | ¥2.768,00 | ¥2.783,00 | ¥2.746,00 | 77,60K |
| 2026-07-27 | ¥2.772,00 | +3,01 % | ¥2.725,00 | ¥2.785,00 | ¥2.718,00 | 127,70K |
| 2026-07-24 | ¥2.691,00 | -1,82 % | ¥2.720,00 | ¥2.732,00 | ¥2.674,00 | 150,40K |
| 2026-07-23 | ¥2.741,00 | -1,62 % | ¥2.761,00 | ¥2.773,00 | ¥2.741,00 | 100,00K |
| 2026-07-22 | ¥2.786,00 | -1,59 % | ¥2.821,00 | ¥2.821,00 | ¥2.774,00 | 125,90K |
| 2026-07-21 | ¥2.831,00 | -0,63 % | ¥2.849,00 | ¥2.896,00 | ¥2.828,00 | 151,50K |
| 2026-07-17 | ¥2.849,00 | -1,76 % | ¥2.919,00 | ¥2.933,00 | ¥2.843,00 | 117,30K |
| 2026-07-16 | ¥2.900,00 | -0,89 % | ¥2.926,00 | ¥2.935,00 | ¥2.895,00 | 81,70K |
| 2026-07-15 | ¥2.926,00 | +0,41 % | ¥2.934,00 | ¥2.934,00 | ¥2.911,00 | 81,30K |
| 2026-07-14 | ¥2.914,00 | -2,05 % | ¥2.985,00 | ¥2.998,00 | ¥2.907,00 | 99,60K |
| 2026-07-13 | ¥2.975,00 | +1,02 % | ¥2.945,00 | ¥2.984,00 | ¥2.931,00 | 114,40K |
| 2026-07-10 | ¥2.945,00 | +0,07 % | ¥2.950,00 | ¥2.950,00 | ¥2.902,00 | 92,40K |
| 2026-07-09 | ¥2.943,00 | +1,55 % | ¥2.881,00 | ¥2.943,00 | ¥2.860,00 | 143,50K |
| 2026-07-08 | ¥2.898,00 | +0,76 % | ¥2.884,00 | ¥2.898,00 | ¥2.846,00 | 106,70K |
| 2026-07-07 | ¥2.876,00 | -1,03 % | ¥2.880,00 | ¥2.888,00 | ¥2.850,00 | 86,80K |
| 2026-07-06 | ¥2.906,00 | +3,93 % | ¥2.846,00 | ¥2.926,00 | ¥2.823,00 | 151,70K |
| 2026-07-03 | ¥2.796,00 | -0,07 % | ¥2.810,00 | ¥2.827,00 | ¥2.771,00 | 88,40K |
| 2026-07-02 | ¥2.798,00 | +2,53 % | ¥2.737,00 | ¥2.826,00 | ¥2.710,00 | 121,00K |
| 2026-07-01 | ¥2.729,00 | +0,48 % | ¥2.720,00 | ¥2.765,00 | ¥2.701,00 | 151,30K |
| 2026-06-30 | ¥2.716,00 | -1,34 % | ¥2.749,00 | ¥2.754,00 | ¥2.700,00 | 101,40K |
| 2026-06-29 | ¥2.753,00 | +0,95 % | ¥2.705,00 | ¥2.766,00 | ¥2.700,00 | 103,80K |
| 2026-06-26 | ¥2.727,00 | -1,91 % | ¥2.798,00 | ¥2.798,00 | ¥2.722,00 | 109,90K |
| 2026-06-25 | ¥2.780,00 | +0,47 % | ¥2.800,00 | ¥2.824,00 | ¥2.770,00 | 91,00K |
| 2026-06-24 | ¥2.767,00 | -1,18 % | ¥2.801,00 | ¥2.839,00 | ¥2.762,00 | 101,10K |
| 2026-06-23 | ¥2.800,00 | -2,27 % | ¥2.865,00 | ¥2.883,00 | ¥2.800,00 | 81,60K |
| 2026-06-22 | ¥2.865,00 | -0,24 % | ¥2.872,00 | ¥2.909,00 | ¥2.858,00 | 71,60K |
| 2026-06-19 | ¥2.872,00 | +0,49 % | ¥2.858,00 | ¥2.878,00 | ¥2.802,00 | 57,80K |
| 2026-06-18 | ¥2.858,00 | -0,66 % | ¥2.863,00 | ¥2.890,00 | ¥2.834,00 | 59,30K |
| 2026-06-17 | ¥2.877,00 | +2,42 % | ¥2.814,00 | ¥2.890,00 | ¥2.812,00 | 61,10K |
| 2026-06-16 | ¥2.809,00 | +0,79 % | ¥2.800,00 | ¥2.830,00 | ¥2.766,00 | 50,20K |
| 2026-06-15 | ¥2.787,00 | +2,31 % | ¥2.800,00 | ¥2.800,00 | ¥2.764,00 | 40,40K |
| 2026-06-12 | ¥2.724,00 | -1,87 % | ¥2.828,00 | ¥2.830,00 | ¥2.718,00 | 65,20K |
| 2026-06-11 | ¥2.776,00 | +0,18 % | ¥2.753,00 | ¥2.782,00 | ¥2.695,00 | 106,80K |
| 2026-06-10 | ¥2.771,00 | -2,46 % | ¥2.821,00 | ¥2.821,00 | ¥2.754,00 | 61,90K |
| 2026-06-09 | ¥2.841,00 | +1,18 % | ¥2.813,00 | ¥2.849,00 | ¥2.788,00 | 122,90K |
| 2026-06-08 | ¥2.808,00 | -0,32 % | ¥2.810,00 | ¥2.858,00 | ¥2.767,00 | 168,30K |
| 2026-06-05 | ¥2.817,00 | -3,49 % | ¥2.870,00 | ¥2.910,00 | ¥2.804,00 | 178,40K |
| 2026-06-04 | ¥2.919,00 | +7,16 % | ¥2.970,00 | ¥3.000,00 | ¥2.880,00 | 507,40K |
| 2026-06-03 | ¥2.724,00 | -0,73 % | ¥2.737,00 | ¥2.760,00 | ¥2.715,00 | 157,60K |
| 2026-06-02 | ¥2.744,00 | +3,74 % | ¥2.647,00 | ¥2.760,00 | ¥2.632,00 | 170,10K |
| 2026-06-01 | ¥2.645,00 | +1,11 % | ¥2.652,00 | ¥2.674,00 | ¥2.548,00 | 162,30K |
| 2026-05-29 | ¥2.616,00 | -4,73 % | ¥2.739,00 | ¥2.763,00 | ¥2.616,00 | 699,10K |
| 2026-05-28 | ¥2.746,00 | -2,21 % | ¥2.858,00 | ¥2.864,00 | ¥2.710,00 | 154,70K |
| 2026-05-27 | ¥2.808,00 | +6,89 % | ¥2.627,00 | ¥2.808,00 | ¥2.615,00 | 242,40K |
| 2026-05-26 | ¥2.627,00 | +0,15 % | ¥2.625,00 | ¥2.638,00 | ¥2.595,00 | 134,50K |
| 2026-05-25 | ¥2.623,00 | +1,63 % | ¥2.604,00 | ¥2.631,00 | ¥2.562,00 | 163,90K |