Keisei Electric Railway Co., Ltd. (KELRF)
OTCMKTS · Delayed Price · Currency is USD
6.80
0.00 (0.00%)
At close: Jun 1, 2026
KELRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -17.27% | 200 |
| Dec 30, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.71% | 100 |
| Dec 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.24% | 360 |
| Jul 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -10.88% | 500 |
| Jul 25, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 6.00% | 500 |
| Jul 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.74% | 10,000 |
| Jul 9, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -5.05% | 300 |
| Jun 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.45% | 100 |
| May 29, 2025 | 9.45 | 9.47 | 8.99 | 8.99 | 8.99 | -4.97% | 22,400 |
| May 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 13,200 |
| Apr 25, 2025 | 9.50 | 9.50 | 9.46 | 9.46 | 9.46 | -6.71% | 3,865 |
| Mar 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.37% | 150 |
| Feb 14, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 22.28% | 764 |
| Dec 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.14% | 1,000 |
| Dec 23, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -11.07% | 4,200 |
| Dec 19, 2024 | 8.93 | 8.93 | 8.92 | 8.92 | 8.92 | -0.39% | 903 |
| Nov 7, 2024 | 8.92 | 8.95 | 8.92 | 8.95 | 8.95 | 4.90% | 2,178 |
| Oct 18, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -10.02% | 360 |
| Oct 3, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -9.28% | 300 |
| Aug 21, 2024 | 10.40 | 11.22 | 10.40 | 10.45 | 10.45 | 0.32% | 9,030 |
| Jul 23, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -30.47% | 300 |
| Mar 26, 2024 | 14.18 | 14.99 | 14.18 | 14.99 | 14.99 | 6.52% | 14,970 |
| Mar 11, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -3.34% | 504 |
| Mar 8, 2024 | 14.53 | 15.29 | 14.53 | 14.56 | 14.56 | -7.01% | 3,756 |
| Feb 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.28% | 525 |
| Feb 7, 2024 | 15.61 | 16.42 | 15.61 | 15.61 | 15.61 | 1.85% | 1,878 |
| Jan 29, 2024 | 15.18 | 15.90 | 15.18 | 15.33 | 15.33 | -0.26% | 4,593 |