Canada markets closed

KeePer Technical Laboratory Co., Ltd. (6036.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,135.00+25.00 (+0.61%)
At close: 03:15PM JST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20244,180.004,225.004,130.004,135.004,135.00167,100
Jun 20, 20244,280.004,320.004,080.004,110.004,110.00211,300
Jun 19, 20244,170.004,375.004,155.004,225.004,225.00308,900
Jun 18, 20244,105.004,210.004,055.004,170.004,170.00188,000
Jun 17, 20244,030.004,080.003,990.004,070.004,070.0084,600
Jun 14, 20243,905.004,030.003,905.004,030.004,030.00122,000
Jun 13, 20244,015.004,075.003,930.003,930.003,930.00118,800
Jun 12, 20244,005.004,125.004,005.004,050.004,050.00298,800
Jun 11, 20243,970.004,070.003,930.004,025.004,025.00229,400
Jun 10, 20243,815.004,030.003,815.003,970.003,970.00260,300
Jun 07, 20243,875.003,930.003,770.003,810.003,810.00302,600
Jun 06, 20244,010.004,060.003,895.003,935.003,935.00221,700
Jun 05, 20243,985.004,125.003,955.004,000.004,000.00355,300
Jun 04, 20243,790.003,975.003,755.003,920.003,920.00409,400
Jun 03, 20243,790.003,790.003,700.003,720.003,720.00142,600
May 31, 20243,630.003,790.003,630.003,790.003,790.00189,300
May 30, 20243,660.003,695.003,605.003,660.003,660.00237,600
May 29, 20243,800.003,820.003,700.003,700.003,700.00171,100
May 28, 20243,845.003,870.003,800.003,815.003,815.00126,200
May 27, 20243,725.003,795.003,725.003,795.003,795.0090,400
May 24, 20243,805.003,835.003,750.003,755.003,755.00172,500
May 23, 20243,825.003,845.003,715.003,830.003,830.00197,600
May 22, 20243,895.003,950.003,845.003,845.003,845.00170,300
May 21, 20244,035.004,035.003,895.003,895.003,895.00175,300
May 20, 20243,850.004,040.003,840.003,985.003,985.00261,500
May 17, 20243,895.003,940.003,825.003,880.003,880.00202,500
May 16, 20244,035.004,045.003,920.003,925.003,925.00225,200
May 15, 20244,250.004,265.004,030.004,035.004,035.00255,400
May 14, 20244,215.004,280.004,170.004,245.004,245.00263,000
May 13, 20244,250.004,380.003,955.004,075.004,075.00725,100
May 10, 20244,025.004,045.003,880.003,885.003,885.00316,400
May 09, 20243,975.004,090.003,950.004,025.004,025.00181,000
May 08, 20244,075.004,085.003,945.003,945.003,945.00215,600
May 07, 20243,945.004,115.003,925.004,050.004,050.00523,500
May 02, 20244,160.004,160.003,925.003,925.003,925.001,057,200
May 01, 20244,500.004,670.004,470.004,620.004,620.00364,200
Apr 30, 20244,460.004,530.004,405.004,515.004,515.00158,800
Apr 26, 20244,365.004,420.004,315.004,385.004,385.00158,900
Apr 25, 20244,465.004,485.004,385.004,385.004,385.00126,500
Apr 24, 20244,520.004,535.004,420.004,465.004,465.00191,700
Apr 23, 20244,480.004,545.004,455.004,510.004,510.00230,100
Apr 22, 20244,315.004,430.004,300.004,420.004,420.00163,900
Apr 19, 20244,355.004,355.004,230.004,245.004,245.00261,400
Apr 18, 20244,215.004,440.004,200.004,395.004,395.00248,900
Apr 17, 20244,240.004,325.004,165.004,235.004,235.00242,500
Apr 16, 20244,095.004,205.004,060.004,185.004,185.00217,200
Apr 15, 20244,245.004,255.004,160.004,160.004,160.00176,200
Apr 12, 20244,270.004,340.004,215.004,265.004,265.00222,800
Apr 11, 20244,350.004,370.004,270.004,295.004,295.00219,100
Apr 10, 20244,395.004,425.004,315.004,350.004,350.00161,900
Apr 09, 20244,450.004,460.004,330.004,355.004,355.00279,400
Apr 08, 20244,460.004,460.004,385.004,435.004,435.00198,100
Apr 05, 20244,425.004,495.004,400.004,440.004,440.00259,700
Apr 04, 20244,720.004,720.004,520.004,525.004,525.00404,700
Apr 03, 20244,680.004,810.004,670.004,745.004,745.00163,000
Apr 02, 20244,805.004,865.004,695.004,770.004,770.00332,400
Apr 01, 20245,010.005,050.004,780.004,780.004,780.00273,000
Mar 29, 20244,950.004,990.004,915.004,960.004,960.0082,500
Mar 28, 20244,950.004,995.004,890.004,960.004,960.00166,100
Mar 27, 20244,940.005,060.004,930.004,965.004,965.00215,800
Mar 26, 20244,980.005,010.004,850.004,915.004,915.00245,800
Mar 25, 20245,070.005,080.005,010.005,020.005,020.00117,000
Mar 22, 20245,120.005,130.004,985.005,060.005,060.00211,900
Mar 21, 20245,170.005,180.005,060.005,090.005,090.00132,900
Mar 19, 20245,220.005,220.005,040.005,080.005,080.00164,600
Mar 18, 20245,160.005,260.005,160.005,230.005,230.00133,000
Mar 15, 20245,120.005,220.005,080.005,130.005,130.00159,700
Mar 14, 20245,190.005,190.005,070.005,160.005,160.00172,000
Mar 13, 20245,170.005,220.005,110.005,200.005,200.00111,300
Mar 12, 20245,050.005,170.004,995.005,170.005,170.00169,100
Mar 11, 20245,230.005,250.005,010.005,080.005,080.00303,000
Mar 08, 20244,995.005,370.004,975.005,300.005,300.00428,800
Mar 07, 20245,150.005,180.005,030.005,050.005,050.00264,700
Mar 06, 20245,090.005,260.005,020.005,170.005,170.00373,000
Mar 05, 20245,390.005,400.005,170.005,250.005,250.00775,000
Mar 04, 20245,960.005,970.005,360.005,390.005,390.001,021,300
Mar 01, 20246,360.006,420.006,290.006,330.006,330.00145,900
Feb 29, 20246,600.006,600.006,420.006,420.006,420.00179,100
Feb 28, 20246,610.006,730.006,580.006,640.006,640.0080,400
Feb 27, 20246,590.006,720.006,530.006,640.006,640.0081,500
Feb 26, 20246,670.006,670.006,520.006,590.006,590.0086,300
Feb 22, 20246,660.006,820.006,610.006,690.006,690.00101,400
Feb 21, 20246,590.006,640.006,500.006,540.006,540.0074,000
Feb 20, 20246,710.006,730.006,550.006,620.006,620.00120,900
Feb 19, 20246,280.006,650.006,280.006,620.006,620.00150,600
Feb 16, 20246,440.006,510.006,250.006,250.006,250.00130,400
Feb 15, 20246,290.006,430.006,230.006,340.006,340.00145,600
Feb 14, 20246,100.006,240.005,890.006,160.006,160.00432,400
Feb 13, 20246,480.006,540.006,390.006,480.006,480.00148,600
Feb 09, 20246,500.006,530.006,400.006,420.006,420.0067,400
Feb 08, 20246,560.006,560.006,400.006,460.006,460.00107,600
Feb 07, 20246,460.006,560.006,400.006,520.006,520.00105,900
Feb 06, 20246,740.006,740.006,460.006,460.006,460.00135,100
Feb 05, 20246,540.006,710.006,480.006,710.006,710.00156,900
Feb 02, 20246,530.006,530.006,290.006,440.006,440.00232,700
Feb 01, 20246,580.006,690.006,560.006,590.006,590.00118,900
Jan 31, 20246,610.006,640.006,510.006,550.006,550.0096,900
Jan 30, 20246,500.006,630.006,480.006,600.006,600.00140,300
Jan 29, 20246,400.006,450.006,320.006,430.006,430.0066,100
Jan 26, 20246,330.006,430.006,310.006,380.006,380.00120,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...