KeePer Technical Laboratory Co.Ltd. 6036
TSE · Japan · Process Industries
¥3,390.00-10.00 (-0.29%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |