UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.15 +0.77 (+0.98%) GOLD FUTURES
2,319.10 -5.10 (-0.22%) DOW
39,053.91 +169.65 (+0.44%) Bitcoin GBP
49,670.38 -836.87 (-1.66%)
KeePer Technical Laboratory Co., Ltd. (6036.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4,075.00 | 4,085.00 | 3,945.00 | 3,945.00 | 3,945.00 | 215,600 |
| 07 May 2024 | 3,945.00 | 4,115.00 | 3,925.00 | 4,050.00 | 4,050.00 | 523,500 |
| 02 May 2024 | 4,160.00 | 4,160.00 | 3,925.00 | 3,925.00 | 3,925.00 | 1,057,200 |
| 01 May 2024 | 4,500.00 | 4,670.00 | 4,470.00 | 4,620.00 | 4,620.00 | 364,200 |
| 30 Apr 2024 | 4,460.00 | 4,530.00 | 4,405.00 | 4,515.00 | 4,515.00 | 158,800 |
| 26 Apr 2024 | 4,365.00 | 4,420.00 | 4,315.00 | 4,385.00 | 4,385.00 | 158,900 |
| 25 Apr 2024 | 4,465.00 | 4,485.00 | 4,385.00 | 4,385.00 | 4,385.00 | 126,500 |
| 24 Apr 2024 | 4,520.00 | 4,535.00 | 4,420.00 | 4,465.00 | 4,465.00 | 191,700 |
| 23 Apr 2024 | 4,480.00 | 4,545.00 | 4,455.00 | 4,510.00 | 4,510.00 | 230,100 |
| 22 Apr 2024 | 4,315.00 | 4,430.00 | 4,300.00 | 4,420.00 | 4,420.00 | 163,900 |
| 19 Apr 2024 | 4,355.00 | 4,355.00 | 4,230.00 | 4,245.00 | 4,245.00 | 261,400 |
| 18 Apr 2024 | 4,215.00 | 4,440.00 | 4,200.00 | 4,395.00 | 4,395.00 | 248,900 |
| 17 Apr 2024 | 4,240.00 | 4,325.00 | 4,165.00 | 4,235.00 | 4,235.00 | 242,500 |
| 16 Apr 2024 | 4,095.00 | 4,205.00 | 4,060.00 | 4,185.00 | 4,185.00 | 217,200 |
| 15 Apr 2024 | 4,245.00 | 4,255.00 | 4,160.00 | 4,160.00 | 4,160.00 | 176,200 |
| 12 Apr 2024 | 4,270.00 | 4,340.00 | 4,215.00 | 4,265.00 | 4,265.00 | 222,800 |
| 11 Apr 2024 | 4,350.00 | 4,370.00 | 4,270.00 | 4,295.00 | 4,295.00 | 219,100 |
| 10 Apr 2024 | 4,395.00 | 4,425.00 | 4,315.00 | 4,350.00 | 4,350.00 | 161,900 |
| 09 Apr 2024 | 4,450.00 | 4,460.00 | 4,330.00 | 4,355.00 | 4,355.00 | 279,400 |
| 08 Apr 2024 | 4,460.00 | 4,460.00 | 4,385.00 | 4,435.00 | 4,435.00 | 198,100 |
| 05 Apr 2024 | 4,425.00 | 4,495.00 | 4,400.00 | 4,440.00 | 4,440.00 | 259,700 |
| 04 Apr 2024 | 4,720.00 | 4,720.00 | 4,520.00 | 4,525.00 | 4,525.00 | 404,700 |
| 03 Apr 2024 | 4,680.00 | 4,810.00 | 4,670.00 | 4,745.00 | 4,745.00 | 163,000 |
| 02 Apr 2024 | 4,805.00 | 4,865.00 | 4,695.00 | 4,770.00 | 4,770.00 | 332,400 |
| 01 Apr 2024 | 5,010.00 | 5,050.00 | 4,780.00 | 4,780.00 | 4,780.00 | 273,000 |
| 29 Mar 2024 | 4,950.00 | 4,990.00 | 4,915.00 | 4,960.00 | 4,960.00 | 82,500 |
| 28 Mar 2024 | 4,950.00 | 4,995.00 | 4,890.00 | 4,960.00 | 4,960.00 | 166,100 |
| 27 Mar 2024 | 4,940.00 | 5,060.00 | 4,930.00 | 4,965.00 | 4,965.00 | 215,800 |
| 26 Mar 2024 | 4,980.00 | 5,010.00 | 4,850.00 | 4,915.00 | 4,915.00 | 245,800 |
| 25 Mar 2024 | 5,070.00 | 5,080.00 | 5,010.00 | 5,020.00 | 5,020.00 | 117,000 |
| 22 Mar 2024 | 5,120.00 | 5,130.00 | 4,985.00 | 5,060.00 | 5,060.00 | 211,900 |
| 21 Mar 2024 | 5,170.00 | 5,180.00 | 5,060.00 | 5,090.00 | 5,090.00 | 132,900 |
| 19 Mar 2024 | 5,220.00 | 5,220.00 | 5,040.00 | 5,080.00 | 5,080.00 | 164,600 |
| 18 Mar 2024 | 5,160.00 | 5,260.00 | 5,160.00 | 5,230.00 | 5,230.00 | 133,000 |
| 15 Mar 2024 | 5,120.00 | 5,220.00 | 5,080.00 | 5,130.00 | 5,130.00 | 159,700 |
| 14 Mar 2024 | 5,190.00 | 5,190.00 | 5,070.00 | 5,160.00 | 5,160.00 | 172,000 |
| 13 Mar 2024 | 5,170.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,200.00 | 111,300 |
| 12 Mar 2024 | 5,050.00 | 5,170.00 | 4,995.00 | 5,170.00 | 5,170.00 | 169,100 |
| 11 Mar 2024 | 5,230.00 | 5,250.00 | 5,010.00 | 5,080.00 | 5,080.00 | 303,000 |
| 08 Mar 2024 | 4,995.00 | 5,370.00 | 4,975.00 | 5,300.00 | 5,300.00 | 428,800 |
| 07 Mar 2024 | 5,150.00 | 5,180.00 | 5,030.00 | 5,050.00 | 5,050.00 | 264,700 |
| 06 Mar 2024 | 5,090.00 | 5,260.00 | 5,020.00 | 5,170.00 | 5,170.00 | 373,000 |
| 05 Mar 2024 | 5,390.00 | 5,400.00 | 5,170.00 | 5,250.00 | 5,250.00 | 775,000 |
| 04 Mar 2024 | 5,960.00 | 5,970.00 | 5,360.00 | 5,390.00 | 5,390.00 | 1,021,300 |
| 01 Mar 2024 | 6,360.00 | 6,420.00 | 6,290.00 | 6,330.00 | 6,330.00 | 145,900 |
| 29 Feb 2024 | 6,600.00 | 6,600.00 | 6,420.00 | 6,420.00 | 6,420.00 | 179,100 |
| 28 Feb 2024 | 6,610.00 | 6,730.00 | 6,580.00 | 6,640.00 | 6,640.00 | 80,400 |
| 27 Feb 2024 | 6,590.00 | 6,720.00 | 6,530.00 | 6,640.00 | 6,640.00 | 81,500 |
| 26 Feb 2024 | 6,670.00 | 6,670.00 | 6,520.00 | 6,590.00 | 6,590.00 | 86,300 |
| 22 Feb 2024 | 6,660.00 | 6,820.00 | 6,610.00 | 6,690.00 | 6,690.00 | 101,400 |
| 21 Feb 2024 | 6,590.00 | 6,640.00 | 6,500.00 | 6,540.00 | 6,540.00 | 74,000 |
| 20 Feb 2024 | 6,710.00 | 6,730.00 | 6,550.00 | 6,620.00 | 6,620.00 | 120,900 |
| 19 Feb 2024 | 6,280.00 | 6,650.00 | 6,280.00 | 6,620.00 | 6,620.00 | 150,600 |
| 16 Feb 2024 | 6,440.00 | 6,510.00 | 6,250.00 | 6,250.00 | 6,250.00 | 130,400 |
| 15 Feb 2024 | 6,290.00 | 6,430.00 | 6,230.00 | 6,340.00 | 6,340.00 | 145,600 |
| 14 Feb 2024 | 6,100.00 | 6,240.00 | 5,890.00 | 6,160.00 | 6,160.00 | 432,400 |
| 13 Feb 2024 | 6,480.00 | 6,540.00 | 6,390.00 | 6,480.00 | 6,480.00 | 148,600 |
| 09 Feb 2024 | 6,500.00 | 6,530.00 | 6,400.00 | 6,420.00 | 6,420.00 | 67,400 |
| 08 Feb 2024 | 6,560.00 | 6,560.00 | 6,400.00 | 6,460.00 | 6,460.00 | 107,600 |
| 07 Feb 2024 | 6,460.00 | 6,560.00 | 6,400.00 | 6,520.00 | 6,520.00 | 105,900 |
| 06 Feb 2024 | 6,740.00 | 6,740.00 | 6,460.00 | 6,460.00 | 6,460.00 | 135,100 |
| 05 Feb 2024 | 6,540.00 | 6,710.00 | 6,480.00 | 6,710.00 | 6,710.00 | 156,900 |
| 02 Feb 2024 | 6,530.00 | 6,530.00 | 6,290.00 | 6,440.00 | 6,440.00 | 232,700 |
| 01 Feb 2024 | 6,580.00 | 6,690.00 | 6,560.00 | 6,590.00 | 6,590.00 | 118,900 |
| 31 Jan 2024 | 6,610.00 | 6,640.00 | 6,510.00 | 6,550.00 | 6,550.00 | 96,900 |
| 30 Jan 2024 | 6,500.00 | 6,630.00 | 6,480.00 | 6,600.00 | 6,600.00 | 140,300 |
| 29 Jan 2024 | 6,400.00 | 6,450.00 | 6,320.00 | 6,430.00 | 6,430.00 | 66,100 |
| 26 Jan 2024 | 6,330.00 | 6,430.00 | 6,310.00 | 6,380.00 | 6,380.00 | 120,400 |
| 25 Jan 2024 | 6,520.00 | 6,530.00 | 6,410.00 | 6,410.00 | 6,410.00 | 92,700 |
| 24 Jan 2024 | 6,540.00 | 6,600.00 | 6,480.00 | 6,530.00 | 6,530.00 | 100,200 |
| 23 Jan 2024 | 6,620.00 | 6,700.00 | 6,580.00 | 6,620.00 | 6,620.00 | 80,400 |
| 22 Jan 2024 | 6,670.00 | 6,750.00 | 6,630.00 | 6,630.00 | 6,630.00 | 81,600 |
| 19 Jan 2024 | 6,520.00 | 6,630.00 | 6,510.00 | 6,620.00 | 6,620.00 | 84,500 |
| 18 Jan 2024 | 6,490.00 | 6,590.00 | 6,420.00 | 6,510.00 | 6,510.00 | 124,200 |
| 17 Jan 2024 | 6,760.00 | 6,820.00 | 6,470.00 | 6,500.00 | 6,500.00 | 238,500 |
| 16 Jan 2024 | 6,810.00 | 6,810.00 | 6,690.00 | 6,760.00 | 6,760.00 | 73,800 |
| 15 Jan 2024 | 6,590.00 | 6,670.00 | 6,590.00 | 6,600.00 | 6,600.00 | 16,500 |
| 12 Jan 2024 | 6,720.00 | 6,750.00 | 6,540.00 | 6,590.00 | 6,590.00 | 147,800 |
| 11 Jan 2024 | 6,710.00 | 6,800.00 | 6,560.00 | 6,660.00 | 6,660.00 | 185,100 |
| 10 Jan 2024 | 6,730.00 | 6,760.00 | 6,610.00 | 6,620.00 | 6,620.00 | 155,400 |
| 09 Jan 2024 | 6,780.00 | 6,880.00 | 6,730.00 | 6,800.00 | 6,800.00 | 142,300 |
| 05 Jan 2024 | 6,960.00 | 6,980.00 | 6,720.00 | 6,720.00 | 6,720.00 | 259,800 |
| 04 Jan 2024 | 6,950.00 | 7,030.00 | 6,870.00 | 7,000.00 | 7,000.00 | 134,100 |
| 29 Dec 2023 | 7,020.00 | 7,100.00 | 6,940.00 | 6,970.00 | 6,970.00 | 142,000 |
| 28 Dec 2023 | 7,180.00 | 7,190.00 | 7,050.00 | 7,160.00 | 7,160.00 | 97,900 |
| 27 Dec 2023 | 6,960.00 | 7,090.00 | 6,950.00 | 7,090.00 | 7,090.00 | 135,800 |
| 26 Dec 2023 | 6,950.00 | 6,960.00 | 6,860.00 | 6,950.00 | 6,950.00 | 130,900 |
| 25 Dec 2023 | 7,000.00 | 7,090.00 | 6,910.00 | 6,950.00 | 6,950.00 | 154,100 |
| 22 Dec 2023 | 7,020.00 | 7,160.00 | 6,960.00 | 7,090.00 | 7,090.00 | 189,300 |
| 21 Dec 2023 | 7,000.00 | 7,190.00 | 7,000.00 | 7,100.00 | 7,100.00 | 189,400 |
| 20 Dec 2023 | 7,150.00 | 7,160.00 | 7,000.00 | 7,020.00 | 7,020.00 | 222,700 |
| 19 Dec 2023 | 6,810.00 | 7,040.00 | 6,800.00 | 7,040.00 | 7,040.00 | 201,500 |
| 18 Dec 2023 | 6,870.00 | 6,930.00 | 6,730.00 | 6,840.00 | 6,840.00 | 185,900 |
| 15 Dec 2023 | 6,720.00 | 6,930.00 | 6,720.00 | 6,870.00 | 6,870.00 | 282,900 |
| 14 Dec 2023 | 6,550.00 | 6,760.00 | 6,550.00 | 6,690.00 | 6,690.00 | 297,200 |
| 13 Dec 2023 | 6,250.00 | 6,490.00 | 6,250.00 | 6,450.00 | 6,450.00 | 181,300 |
| 12 Dec 2023 | 6,330.00 | 6,330.00 | 6,090.00 | 6,210.00 | 6,210.00 | 211,800 |
| 11 Dec 2023 | 6,260.00 | 6,340.00 | 6,190.00 | 6,330.00 | 6,330.00 | 168,900 |
| 08 Dec 2023 | 6,400.00 | 6,470.00 | 6,260.00 | 6,290.00 | 6,290.00 | 121,500 |
| 07 Dec 2023 | 6,550.00 | 6,600.00 | 6,420.00 | 6,440.00 | 6,440.00 | 170,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.