Australia markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,110.00-115.00 (-2.72%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20244,280.004,320.004,080.004,110.004,110.00211,300
19 June 20244,170.004,375.004,155.004,225.004,225.00308,900
18 June 20244,105.004,210.004,055.004,170.004,170.00188,000
17 June 20244,030.004,080.003,990.004,070.004,070.0084,600
14 June 20243,905.004,030.003,905.004,030.004,030.00122,000
13 June 20244,015.004,075.003,930.003,930.003,930.00118,800
12 June 20244,005.004,125.004,005.004,050.004,050.00298,800
11 June 20243,970.004,070.003,930.004,025.004,025.00229,400
10 June 20243,815.004,030.003,815.003,970.003,970.00260,300
07 June 20243,875.003,930.003,770.003,810.003,810.00302,600
06 June 20244,010.004,060.003,895.003,935.003,935.00221,700
05 June 20243,985.004,125.003,955.004,000.004,000.00355,300
04 June 20243,790.003,975.003,755.003,920.003,920.00409,400
03 June 20243,790.003,790.003,700.003,720.003,720.00142,600
31 May 20243,630.003,790.003,630.003,790.003,790.00189,300
30 May 20243,660.003,695.003,605.003,660.003,660.00237,600
29 May 20243,800.003,820.003,700.003,700.003,700.00171,100
28 May 20243,845.003,870.003,800.003,815.003,815.00126,200
27 May 20243,725.003,795.003,725.003,795.003,795.0090,400
24 May 20243,805.003,835.003,750.003,755.003,755.00172,500
23 May 20243,825.003,845.003,715.003,830.003,830.00197,600
22 May 20243,895.003,950.003,845.003,845.003,845.00170,300
21 May 20244,035.004,035.003,895.003,895.003,895.00175,300
20 May 20243,850.004,040.003,840.003,985.003,985.00261,500
17 May 20243,895.003,940.003,825.003,880.003,880.00202,500
16 May 20244,035.004,045.003,920.003,925.003,925.00225,200
15 May 20244,250.004,265.004,030.004,035.004,035.00255,400
14 May 20244,215.004,280.004,170.004,245.004,245.00263,000
13 May 20244,250.004,380.003,955.004,075.004,075.00725,100
10 May 20244,025.004,045.003,880.003,885.003,885.00316,400
09 May 20243,975.004,090.003,950.004,025.004,025.00181,000
08 May 20244,075.004,085.003,945.003,945.003,945.00215,600
07 May 20243,945.004,115.003,925.004,050.004,050.00523,500
02 May 20244,160.004,160.003,925.003,925.003,925.001,057,200
01 May 20244,500.004,670.004,470.004,620.004,620.00364,200
30 Apr 20244,460.004,530.004,405.004,515.004,515.00158,800
26 Apr 20244,365.004,420.004,315.004,385.004,385.00158,900
25 Apr 20244,465.004,485.004,385.004,385.004,385.00126,500
24 Apr 20244,520.004,535.004,420.004,465.004,465.00191,700
23 Apr 20244,480.004,545.004,455.004,510.004,510.00230,100
22 Apr 20244,315.004,430.004,300.004,420.004,420.00163,900
19 Apr 20244,355.004,355.004,230.004,245.004,245.00261,400
18 Apr 20244,215.004,440.004,200.004,395.004,395.00248,900
17 Apr 20244,240.004,325.004,165.004,235.004,235.00242,500
16 Apr 20244,095.004,205.004,060.004,185.004,185.00217,200
15 Apr 20244,245.004,255.004,160.004,160.004,160.00176,200
12 Apr 20244,270.004,340.004,215.004,265.004,265.00222,800
11 Apr 20244,350.004,370.004,270.004,295.004,295.00219,100
10 Apr 20244,395.004,425.004,315.004,350.004,350.00161,900
09 Apr 20244,450.004,460.004,330.004,355.004,355.00279,400
08 Apr 20244,460.004,460.004,385.004,435.004,435.00198,100
05 Apr 20244,425.004,495.004,400.004,440.004,440.00259,700
04 Apr 20244,720.004,720.004,520.004,525.004,525.00404,700
03 Apr 20244,680.004,810.004,670.004,745.004,745.00163,000
02 Apr 20244,805.004,865.004,695.004,770.004,770.00332,400
01 Apr 20245,010.005,050.004,780.004,780.004,780.00273,000
29 Mar 20244,950.004,990.004,915.004,960.004,960.0082,500
28 Mar 20244,950.004,995.004,890.004,960.004,960.00166,100
27 Mar 20244,940.005,060.004,930.004,965.004,965.00215,800
26 Mar 20244,980.005,010.004,850.004,915.004,915.00245,800
25 Mar 20245,070.005,080.005,010.005,020.005,020.00117,000
22 Mar 20245,120.005,130.004,985.005,060.005,060.00211,900
21 Mar 20245,170.005,180.005,060.005,090.005,090.00132,900
19 Mar 20245,220.005,220.005,040.005,080.005,080.00164,600
18 Mar 20245,160.005,260.005,160.005,230.005,230.00133,000
15 Mar 20245,120.005,220.005,080.005,130.005,130.00159,700
14 Mar 20245,190.005,190.005,070.005,160.005,160.00172,000
13 Mar 20245,170.005,220.005,110.005,200.005,200.00111,300
12 Mar 20245,050.005,170.004,995.005,170.005,170.00169,100
11 Mar 20245,230.005,250.005,010.005,080.005,080.00303,000
08 Mar 20244,995.005,370.004,975.005,300.005,300.00428,800
07 Mar 20245,150.005,180.005,030.005,050.005,050.00264,700
06 Mar 20245,090.005,260.005,020.005,170.005,170.00373,000
05 Mar 20245,390.005,400.005,170.005,250.005,250.00775,000
04 Mar 20245,960.005,970.005,360.005,390.005,390.001,021,300
01 Mar 20246,360.006,420.006,290.006,330.006,330.00145,900
29 Feb 20246,600.006,600.006,420.006,420.006,420.00179,100
28 Feb 20246,610.006,730.006,580.006,640.006,640.0080,400
27 Feb 20246,590.006,720.006,530.006,640.006,640.0081,500
26 Feb 20246,670.006,670.006,520.006,590.006,590.0086,300
22 Feb 20246,660.006,820.006,610.006,690.006,690.00101,400
21 Feb 20246,590.006,640.006,500.006,540.006,540.0074,000
20 Feb 20246,710.006,730.006,550.006,620.006,620.00120,900
19 Feb 20246,280.006,650.006,280.006,620.006,620.00150,600
16 Feb 20246,440.006,510.006,250.006,250.006,250.00130,400
15 Feb 20246,290.006,430.006,230.006,340.006,340.00145,600
14 Feb 20246,100.006,240.005,890.006,160.006,160.00432,400
13 Feb 20246,480.006,540.006,390.006,480.006,480.00148,600
09 Feb 20246,500.006,530.006,400.006,420.006,420.0067,400
08 Feb 20246,560.006,560.006,400.006,460.006,460.00107,600
07 Feb 20246,460.006,560.006,400.006,520.006,520.00105,900
06 Feb 20246,740.006,740.006,460.006,460.006,460.00135,100
05 Feb 20246,540.006,710.006,480.006,710.006,710.00156,900
02 Feb 20246,530.006,530.006,290.006,440.006,440.00232,700
01 Feb 20246,580.006,690.006,560.006,590.006,590.00118,900
31 Jan 20246,610.006,640.006,510.006,550.006,550.0096,900
30 Jan 20246,500.006,630.006,480.006,600.006,600.00140,300
29 Jan 20246,400.006,450.006,320.006,430.006,430.0066,100
26 Jan 20246,330.006,430.006,310.006,380.006,380.00120,400
25 Jan 20246,520.006,530.006,410.006,410.006,410.0092,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...