Tokyo - Delayed Quote JPY

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

4,090.00
-15.00
(-0.37%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20254,065.004,150.004,045.004,090.004,090.0073,900
May 21, 20254,345.004,370.004,105.004,105.004,105.00113,300
May 20, 20254,165.004,255.004,135.004,230.004,230.0090,400
May 19, 20254,335.004,360.004,140.004,140.004,140.0093,400
May 16, 20254,250.004,390.004,230.004,320.004,320.00141,600
May 15, 20254,305.004,340.004,240.004,250.004,250.0079,100
May 14, 20254,315.004,390.004,305.004,355.004,355.0092,900
May 13, 20254,320.004,400.004,320.004,350.004,350.0083,000
May 12, 20254,335.004,355.004,270.004,315.004,315.0059,600
May 9, 20254,260.004,320.004,250.004,285.004,285.00120,900
May 8, 20254,135.004,235.004,125.004,230.004,230.0085,300
May 7, 20254,100.004,180.004,100.004,160.004,160.0098,500
May 2, 20254,145.004,175.004,055.004,100.004,100.0065,100
May 1, 20254,140.004,185.004,090.004,125.004,125.0062,600
Apr 30, 20254,190.004,210.004,140.004,150.004,150.0054,400
Apr 28, 20254,240.004,260.004,170.004,190.004,190.0059,000
Apr 25, 20254,145.004,220.004,145.004,185.004,185.0052,400
Apr 24, 20254,155.004,210.004,140.004,145.004,145.0043,100
Apr 23, 20254,170.004,205.004,130.004,145.004,145.0065,100
Apr 22, 20254,135.004,150.004,075.004,135.004,135.0069,400
Apr 21, 20254,055.004,125.004,055.004,120.004,120.0054,500
Apr 18, 20253,970.004,065.003,970.004,065.004,065.0057,100
Apr 17, 20253,950.003,985.003,935.003,970.003,970.0051,000
Apr 16, 20254,000.004,055.003,955.003,995.003,995.0068,400
Apr 15, 20253,950.004,075.003,950.003,990.003,990.0069,900
Apr 14, 20253,895.004,005.003,885.003,975.003,975.0087,100
Apr 11, 20253,710.003,900.003,690.003,900.003,900.0090,500
Apr 10, 20253,895.003,895.003,785.003,870.003,870.00128,800
Apr 9, 20253,605.003,645.003,525.003,630.003,630.00108,400
Apr 8, 20253,465.003,675.003,435.003,675.003,675.00130,600
Apr 7, 20253,425.003,490.003,335.003,335.003,335.00272,800
Apr 4, 20253,815.003,855.003,600.003,705.003,705.00188,100
Apr 3, 20253,675.003,905.003,665.003,830.003,830.00156,100
Apr 2, 20253,900.003,900.003,770.003,800.003,800.00101,300
Apr 1, 20253,805.003,860.003,795.003,830.003,830.0081,600
Mar 31, 20253,975.003,975.003,775.003,775.003,775.00174,000
Mar 28, 20254,095.004,100.003,995.004,005.004,005.0065,500
Mar 27, 20254,050.004,145.004,045.004,095.004,095.0084,600
Mar 26, 20254,100.004,195.004,080.004,080.004,080.00177,900
Mar 25, 20254,100.004,115.004,025.004,055.004,055.0062,000
Mar 24, 20254,055.004,100.004,025.004,095.004,095.0069,400
Mar 21, 20254,080.004,140.004,040.004,065.004,065.0097,000
Mar 19, 20254,030.004,115.004,015.004,105.004,105.0069,900
Mar 18, 20253,940.004,100.003,940.004,040.004,040.0091,100
Mar 17, 20253,960.004,010.003,945.003,960.003,960.0058,100
Mar 14, 20253,930.003,970.003,910.003,970.003,970.0053,200
Mar 13, 20253,960.003,970.003,895.003,930.003,930.00118,100
Mar 12, 20254,020.004,115.004,010.004,015.004,015.00106,200
Mar 11, 20254,060.004,100.003,990.004,035.004,035.00174,700
Mar 10, 20254,000.004,200.004,000.004,130.004,130.00277,500
Mar 7, 20253,750.003,995.003,700.003,950.003,950.00268,500
Mar 6, 20253,760.003,780.003,700.003,770.003,770.00188,100
Mar 5, 20253,650.003,675.003,625.003,650.003,650.00109,900
Mar 4, 20253,680.003,705.003,605.003,650.003,650.00160,600
Mar 3, 20253,970.004,015.003,745.003,745.003,745.00241,700
Feb 28, 20253,920.003,980.003,845.003,915.003,915.00174,400
Feb 27, 20253,915.004,015.003,900.003,930.003,930.00159,100
Feb 26, 20253,900.003,920.003,835.003,890.003,890.0080,400
Feb 25, 20253,860.003,930.003,840.003,925.003,925.0072,600
Feb 21, 20253,900.003,950.003,880.003,915.003,915.0093,200
Feb 20, 20254,005.004,030.003,920.003,935.003,935.00102,000
Feb 19, 20254,000.004,060.003,965.004,005.004,005.00121,900
Feb 18, 20254,045.004,075.004,005.004,010.004,010.0082,700
Feb 17, 20254,115.004,125.004,045.004,045.004,045.0093,100
Feb 14, 20254,200.004,200.004,085.004,105.004,105.00146,100
Feb 13, 20254,150.004,220.004,120.004,200.004,200.00217,600
Feb 12, 20254,260.004,400.004,080.004,100.004,100.00529,300
Feb 10, 20254,490.004,610.004,475.004,540.004,540.00241,300
Feb 7, 20254,390.004,440.004,375.004,430.004,430.00123,200
Feb 6, 20254,300.004,405.004,300.004,390.004,390.00173,300
Feb 5, 20254,360.004,445.004,330.004,420.004,420.00128,000
Feb 4, 20254,425.004,475.004,365.004,380.004,380.00101,300
Feb 3, 20254,420.004,440.004,305.004,380.004,380.00154,600
Jan 31, 20254,505.004,505.004,440.004,470.004,470.0065,700
Jan 30, 20254,520.004,555.004,500.004,535.004,535.0045,200
Jan 29, 20254,530.004,560.004,490.004,490.004,490.0076,300
Jan 28, 20254,480.004,555.004,425.004,540.004,540.0097,300
Jan 27, 20254,480.004,510.004,425.004,475.004,475.00130,900
Jan 24, 20254,410.004,520.004,410.004,485.004,485.0090,000
Jan 23, 20254,485.004,485.004,345.004,395.004,395.00133,700
Jan 22, 20254,575.004,590.004,510.004,530.004,530.0066,800
Jan 21, 20254,580.004,580.004,500.004,550.004,550.0078,600
Jan 20, 20254,480.004,580.004,480.004,525.004,525.0081,700
Jan 17, 20254,515.004,525.004,420.004,450.004,450.00111,400
Jan 16, 20254,500.004,590.004,465.004,580.004,580.00130,800
Jan 15, 20254,510.004,545.004,460.004,470.004,470.00118,500
Jan 14, 20254,370.004,445.004,320.004,385.004,385.00182,400
Jan 10, 20254,515.004,515.004,425.004,425.004,425.00146,100
Jan 9, 20254,715.004,725.004,500.004,500.004,500.00213,200
Jan 8, 20254,875.004,875.004,710.004,755.004,755.00187,600
Jan 7, 20254,755.004,965.004,735.004,925.004,925.00288,800
Jan 6, 20254,705.004,760.004,610.004,625.004,625.00158,600
Dec 30, 20244,825.004,825.004,715.004,760.004,760.00126,100
Dec 27, 20244,900.004,925.004,785.004,800.004,800.00130,300
Dec 26, 20244,750.004,865.004,740.004,855.004,855.00176,500
Dec 25, 20244,785.004,805.004,660.004,725.004,725.0096,700
Dec 24, 20244,730.004,795.004,640.004,750.004,750.00108,500
Dec 23, 20244,670.004,760.004,660.004,715.004,715.0084,800
Dec 20, 20244,725.004,795.004,700.004,700.004,700.00108,600
Dec 19, 20244,665.004,730.004,660.004,695.004,695.0090,200
Dec 18, 20244,700.004,760.004,675.004,705.004,705.0067,800
Dec 17, 20244,665.004,730.004,620.004,730.004,730.00130,700
Dec 16, 20244,740.004,740.004,625.004,630.004,630.00121,300
Dec 13, 20244,800.004,830.004,715.004,745.004,745.00105,700
Dec 12, 20244,800.004,895.004,755.004,820.004,820.00197,700
Dec 11, 20244,705.004,755.004,665.004,740.004,740.00179,600
Dec 10, 20244,895.004,895.004,770.004,775.004,775.00248,400
Dec 9, 20244,725.004,970.004,725.004,900.004,900.00652,500
Dec 6, 20244,560.004,680.004,525.004,680.004,680.00347,900
Dec 5, 20244,335.004,645.004,335.004,560.004,560.00757,700
Dec 4, 20244,155.004,240.004,150.004,195.004,195.0095,600
Dec 3, 20244,220.004,320.004,140.004,185.004,185.00163,900
Dec 2, 20244,335.004,365.004,165.004,255.004,255.00194,900
Nov 29, 20244,235.004,360.004,220.004,330.004,330.00148,800
Nov 28, 20244,295.004,340.004,220.004,235.004,235.0099,100
Nov 27, 20244,315.004,380.004,250.004,295.004,295.00141,200
Nov 26, 20244,370.004,375.004,295.004,315.004,315.00108,300
Nov 25, 20244,345.004,370.004,250.004,370.004,370.00157,800
Nov 22, 20244,380.004,385.004,265.004,345.004,345.00166,100
Nov 21, 20244,255.004,395.004,240.004,385.004,385.00236,600
Nov 20, 20244,270.004,305.004,150.004,300.004,300.00184,800
Nov 19, 20244,290.004,355.004,265.004,285.004,285.00117,900
Nov 18, 20244,290.004,330.004,165.004,255.004,255.00106,300
Nov 15, 20244,320.004,345.004,245.004,290.004,290.00180,900
Nov 14, 20244,345.004,360.004,185.004,315.004,315.00313,500
Nov 13, 20243,950.004,175.003,935.004,170.004,170.00255,100
Nov 12, 20243,890.004,095.003,840.003,950.003,950.00350,600
Nov 11, 20243,930.003,970.003,870.003,900.003,900.00214,300
Nov 8, 20243,800.003,890.003,800.003,800.003,800.00220,300
Nov 7, 20243,655.003,795.003,655.003,770.003,770.00503,000
Nov 6, 20243,955.004,035.003,900.003,905.003,905.00202,500
Nov 5, 20244,045.004,080.003,935.003,935.003,935.00163,800
Nov 1, 20244,170.004,205.004,035.004,035.004,035.00131,200
Oct 31, 20244,230.004,260.004,180.004,230.004,230.0086,300
Oct 30, 20244,215.004,255.004,190.004,240.004,240.00124,500
Oct 29, 20244,100.004,205.004,065.004,190.004,190.00110,400
Oct 28, 20244,005.004,150.003,985.004,105.004,105.00125,400
Oct 25, 20244,095.004,100.004,015.004,045.004,045.0084,400
Oct 24, 20244,050.004,130.004,035.004,105.004,105.00107,800
Oct 23, 20244,130.004,175.004,085.004,160.004,160.00123,600
Oct 22, 20244,155.004,160.004,070.004,075.004,075.0096,400
Oct 21, 20244,200.004,235.004,165.004,190.004,190.0068,700
Oct 18, 20244,230.004,320.004,210.004,220.004,220.00107,900
Oct 17, 20244,310.004,310.004,215.004,215.004,215.00101,800
Oct 16, 20244,260.004,375.004,245.004,320.004,320.0098,600
Oct 15, 20244,315.004,320.004,245.004,310.004,310.00106,100
Oct 11, 20244,260.004,265.004,175.004,195.004,195.0084,300
Oct 10, 20244,340.004,340.004,235.004,280.004,280.00101,800
Oct 9, 20244,365.004,420.004,315.004,315.004,315.00140,200
Oct 8, 20244,370.004,375.004,280.004,295.004,295.00124,700
Oct 7, 20244,435.004,535.004,350.004,425.004,425.00238,100
Oct 4, 20244,210.004,385.004,195.004,335.004,335.00215,700
Oct 3, 20244,210.004,240.004,110.004,140.004,140.00168,200
Oct 2, 20244,180.004,180.004,085.004,100.004,100.00189,800
Oct 1, 20244,300.004,325.004,215.004,215.004,215.00142,200
Sep 30, 20244,370.004,445.004,235.004,285.004,285.00199,800
Sep 27, 20244,480.004,530.004,355.004,400.004,400.00161,900
Sep 26, 20244,400.004,455.004,365.004,425.004,425.00159,300
Sep 25, 20244,380.004,410.004,350.004,400.004,400.00127,700
Sep 24, 20244,390.004,400.004,310.004,365.004,365.00142,300
Sep 20, 20244,400.004,430.004,325.004,375.004,375.00173,800
Sep 19, 20244,465.004,470.004,345.004,365.004,365.00213,900
Sep 18, 20244,325.004,480.004,305.004,435.004,435.00353,700
Sep 17, 20244,240.004,365.004,210.004,265.004,265.00242,300
Sep 13, 20244,220.004,280.004,160.004,180.004,180.00159,100
Sep 12, 20244,140.004,230.004,125.004,180.004,180.00210,000
Sep 11, 20244,030.004,140.004,005.004,015.004,015.00220,100
Sep 10, 20244,060.004,120.003,975.004,040.004,040.00202,300
Sep 9, 20243,850.004,060.003,850.004,060.004,060.00179,100
Sep 6, 20244,070.004,085.003,945.003,990.003,990.00174,800
Sep 5, 20243,870.004,090.003,850.004,030.004,030.00275,200
Sep 4, 20244,040.004,085.003,910.003,940.003,940.00251,400
Sep 3, 20244,170.004,250.004,135.004,140.004,140.00227,000
Sep 2, 20244,090.004,210.004,060.004,120.004,120.00383,300
Aug 30, 20243,970.004,055.003,955.004,055.004,055.00200,000
Aug 29, 20243,960.004,055.003,945.003,960.003,960.00229,000
Aug 28, 20243,935.004,045.003,920.003,995.003,995.00421,000
Aug 27, 20243,900.003,970.003,840.003,915.003,915.00191,500
Aug 26, 20243,725.003,885.003,725.003,865.003,865.00153,100
Aug 23, 20243,825.003,825.003,710.003,740.003,740.00161,600
Aug 22, 20243,710.003,810.003,670.003,785.003,785.00207,900
Aug 21, 20243,655.003,725.003,640.003,660.003,660.00110,400
Aug 20, 20243,575.003,745.003,570.003,710.003,710.00178,100
Aug 19, 20243,645.003,645.003,525.003,525.003,525.00133,200
Aug 16, 20243,560.003,645.003,535.003,610.003,610.00184,400
Aug 15, 20243,545.003,590.003,530.003,535.003,535.00182,600
Aug 14, 20243,550.003,590.003,460.003,555.003,555.00299,100
Aug 13, 20243,500.003,615.003,490.003,595.003,595.00356,900
Aug 9, 20243,355.003,440.003,240.003,330.003,330.00302,400
Aug 8, 20243,225.003,395.003,220.003,310.003,310.00266,800
Aug 7, 20243,150.003,290.003,100.003,220.003,220.00346,700
Aug 6, 20243,100.003,380.003,080.003,290.003,290.00555,800
Aug 5, 20243,165.003,255.002,847.002,877.002,877.00483,900
Aug 2, 20243,285.003,420.003,250.003,300.003,300.00345,900
Aug 1, 20243,630.003,640.003,420.003,420.003,420.00222,400
Jul 31, 20243,520.003,630.003,515.003,630.003,630.00141,800
Jul 30, 20243,625.003,625.003,525.003,540.003,540.00226,500
Jul 29, 20243,615.003,670.003,560.003,660.003,660.00163,700
Jul 26, 20243,575.003,680.003,555.003,595.003,595.00151,100
Jul 25, 20243,695.003,700.003,520.003,570.003,570.00299,600
Jul 24, 20243,860.003,880.003,720.003,725.003,725.00165,800
Jul 23, 20243,865.003,925.003,865.003,900.003,900.00120,800
Jul 22, 20243,990.003,995.003,840.003,850.003,850.00191,800
Jul 19, 20244,085.004,145.003,980.004,005.004,005.00176,400
Jul 18, 20244,080.004,150.004,020.004,045.004,045.00186,600
Jul 17, 20243,990.004,100.003,960.004,085.004,085.00171,500
Jul 16, 20243,930.004,015.003,925.003,965.003,965.00144,800
Jul 12, 20243,780.003,965.003,770.003,930.003,930.00165,200
Jul 11, 20243,780.003,940.003,755.003,850.003,850.00228,800
Jul 10, 20243,800.003,820.003,740.003,770.003,770.00114,900
Jul 9, 20243,685.003,810.003,665.003,800.003,800.00196,500
Jul 8, 20243,780.003,780.003,685.003,685.003,685.00173,300
Jul 5, 20243,750.003,775.003,685.003,755.003,755.00228,400
Jul 4, 20243,785.003,795.003,715.003,760.003,760.00156,100
Jul 3, 20243,715.003,800.003,685.003,750.003,750.00402,600
Jul 2, 20243,905.003,935.003,750.003,750.003,750.00700,100
Jul 1, 20244,170.004,190.004,000.004,070.004,070.00207,200
Jun 28, 20244,070.004,160.004,065.004,100.004,100.00160,700
Jun 27, 2024 50 Dividend
Jun 27, 20244,100.004,195.004,010.004,035.004,035.00203,200
Jun 26, 20244,200.004,205.004,100.004,130.004,080.00205,900
Jun 25, 20244,200.004,205.004,150.004,150.004,099.7684,600
Jun 24, 20244,195.004,260.004,140.004,145.004,094.82163,800
Jun 21, 20244,180.004,225.004,130.004,135.004,084.94167,100
Jun 20, 20244,280.004,320.004,080.004,110.004,060.24211,300
Jun 19, 20244,170.004,375.004,155.004,225.004,173.85308,900
Jun 18, 20244,105.004,210.004,055.004,170.004,119.52188,000
Jun 17, 20244,030.004,080.003,990.004,070.004,020.7384,600
Jun 14, 20243,905.004,030.003,905.004,030.003,981.21122,000
Jun 13, 20244,015.004,075.003,930.003,930.003,882.42118,800
Jun 12, 20244,005.004,125.004,005.004,050.004,000.97298,800
Jun 11, 20243,970.004,070.003,930.004,025.003,976.27229,400
Jun 10, 20243,815.004,030.003,815.003,970.003,921.94260,300
Jun 7, 20243,875.003,930.003,770.003,810.003,763.87302,600
Jun 6, 20244,010.004,060.003,895.003,935.003,887.36221,700
Jun 5, 20243,985.004,125.003,955.004,000.003,951.57355,300
Jun 4, 20243,790.003,975.003,755.003,920.003,872.54409,400
Jun 3, 20243,790.003,790.003,700.003,720.003,674.96142,600
May 31, 20243,630.003,790.003,630.003,790.003,744.12189,300
May 30, 20243,660.003,695.003,605.003,660.003,615.69237,600
May 29, 20243,800.003,820.003,700.003,700.003,655.21171,100
May 28, 20243,845.003,870.003,800.003,815.003,768.81126,200
May 27, 20243,725.003,795.003,725.003,795.003,749.0690,400
May 24, 20243,805.003,835.003,750.003,755.003,709.54172,500
May 23, 20243,825.003,845.003,715.003,830.003,783.63197,600
May 22, 20243,895.003,950.003,845.003,845.003,798.45170,300

Related Tickers

7970.T Shin-Etsu Polymer Co.,Ltd.
1,591.00
-0.69%
 
688356.SS Jenkem Technology Co., Ltd.
67.00
+3.16%
 
002064.SZ Huafon Chemical Co.,Ltd
7.01
-0.85%
 
8098.T Inabata & Co.,Ltd.
3,120.00
-1.58%
 
7966.T LINTEC Corporation
2,759.00
+0.04%
 
4109.T Stella Chemifa Corporation
3,750.00
+3.73%
 
4626.T Taiyo Holdings Co., Ltd.
5,160.00
-0.77%
 
4369.T Tri Chemical Laboratories Inc.
2,763.00
-1.00%
 
603041.SS Jiangsu Maysta Chemical Co., Ltd.
11.22
-1.75%
 
4100.T TODA KOGYO CORP.
945.00
+0.43%