KEIWA Incorporated (TYO:4251)
Japan · Delayed Price · Currency is JPY 1,112.00
+14.00 (1.28%)
Aug 29, 2025, 3:30 PM JST
KEIWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,100.00 | 1,111.00 | 1,100.00 | 1,108.00 | - | 0.91% | 13,200 |
| Aug 28, 2025 | 1,105.00 | 1,107.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.54% | 70,400 |
| Aug 27, 2025 | 1,106.00 | 1,112.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.90% | 138,300 |
| Aug 26, 2025 | 1,122.00 | 1,122.00 | 1,106.00 | 1,114.00 | 1,114.00 | -0.45% | 66,000 |
| Aug 25, 2025 | 1,127.00 | 1,132.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.45% | 74,700 |
| Aug 22, 2025 | 1,114.00 | 1,123.00 | 1,105.00 | 1,114.00 | 1,114.00 | - | 68,600 |
| Aug 21, 2025 | 1,122.00 | 1,122.00 | 1,111.00 | 1,114.00 | 1,114.00 | 0.18% | 79,900 |
| Aug 20, 2025 | 1,123.00 | 1,125.00 | 1,111.00 | 1,112.00 | 1,112.00 | -1.51% | 127,000 |
| Aug 19, 2025 | 1,145.00 | 1,145.00 | 1,123.00 | 1,129.00 | 1,129.00 | -1.48% | 184,300 |
| Aug 18, 2025 | 1,135.00 | 1,154.00 | 1,128.00 | 1,146.00 | 1,146.00 | 1.24% | 196,800 |
| Aug 15, 2025 | 1,210.00 | 1,220.00 | 1,130.00 | 1,132.00 | 1,132.00 | -9.15% | 555,500 |
| Aug 14, 2025 | 1,278.00 | 1,281.00 | 1,241.00 | 1,246.00 | 1,246.00 | -1.89% | 131,300 |
| Aug 13, 2025 | 1,261.00 | 1,272.00 | 1,255.00 | 1,270.00 | 1,270.00 | 0.71% | 108,400 |
| Aug 12, 2025 | 1,264.00 | 1,273.00 | 1,253.00 | 1,261.00 | 1,261.00 | 0.48% | 127,000 |
| Aug 8, 2025 | 1,220.00 | 1,260.00 | 1,215.00 | 1,255.00 | 1,255.00 | 3.55% | 171,400 |
| Aug 7, 2025 | 1,239.00 | 1,239.00 | 1,205.00 | 1,212.00 | 1,212.00 | -2.18% | 129,700 |
| Aug 6, 2025 | 1,232.00 | 1,243.00 | 1,224.00 | 1,239.00 | 1,239.00 | 0.57% | 94,600 |
| Aug 5, 2025 | 1,239.00 | 1,262.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.81% | 88,100 |
| Aug 4, 2025 | 1,276.00 | 1,280.00 | 1,236.00 | 1,242.00 | 1,242.00 | -4.90% | 214,000 |
| Aug 1, 2025 | 1,245.00 | 1,325.00 | 1,241.00 | 1,306.00 | 1,306.00 | 4.48% | 344,300 |
| Jul 31, 2025 | 1,221.00 | 1,263.00 | 1,213.00 | 1,250.00 | 1,250.00 | 2.04% | 202,400 |
| Jul 30, 2025 | 1,217.00 | 1,244.00 | 1,203.00 | 1,225.00 | 1,225.00 | 0.49% | 110,500 |
| Jul 29, 2025 | 1,200.00 | 1,234.00 | 1,180.00 | 1,219.00 | 1,219.00 | 1.41% | 145,200 |
| Jul 28, 2025 | 1,154.00 | 1,208.00 | 1,153.00 | 1,202.00 | 1,202.00 | 4.16% | 170,200 |
| Jul 25, 2025 | 1,166.00 | 1,168.00 | 1,144.00 | 1,154.00 | 1,154.00 | -1.20% | 54,700 |
| Jul 24, 2025 | 1,163.00 | 1,177.00 | 1,150.00 | 1,168.00 | 1,168.00 | 1.21% | 81,200 |
| Jul 23, 2025 | 1,144.00 | 1,159.00 | 1,140.00 | 1,154.00 | 1,154.00 | 0.87% | 109,100 |
| Jul 22, 2025 | 1,127.00 | 1,158.00 | 1,127.00 | 1,144.00 | 1,144.00 | 1.51% | 83,400 |
| Jul 18, 2025 | 1,135.00 | 1,135.00 | 1,117.00 | 1,127.00 | 1,127.00 | -0.09% | 74,900 |
| Jul 17, 2025 | 1,121.00 | 1,138.00 | 1,110.00 | 1,128.00 | 1,128.00 | - | 56,800 |
| Jul 16, 2025 | 1,139.00 | 1,169.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.53% | 141,800 |
| Jul 15, 2025 | 1,122.00 | 1,137.00 | 1,121.00 | 1,134.00 | 1,134.00 | 1.07% | 79,800 |
| Jul 14, 2025 | 1,125.00 | 1,129.00 | 1,101.00 | 1,122.00 | 1,122.00 | -0.88% | 102,400 |
| Jul 11, 2025 | 1,120.00 | 1,133.00 | 1,115.00 | 1,132.00 | 1,132.00 | 2.44% | 96,900 |
| Jul 10, 2025 | 1,119.00 | 1,119.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.45% | 99,500 |
| Jul 9, 2025 | 1,084.00 | 1,130.00 | 1,081.00 | 1,110.00 | 1,110.00 | 2.30% | 199,100 |
| Jul 8, 2025 | 1,045.00 | 1,114.00 | 1,041.00 | 1,085.00 | 1,085.00 | 3.73% | 250,500 |
| Jul 7, 2025 | 1,048.00 | 1,062.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.19% | 57,100 |
| Jul 4, 2025 | 1,049.00 | 1,055.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.10% | 44,600 |
| Jul 3, 2025 | 1,050.00 | 1,062.00 | 1,041.00 | 1,049.00 | 1,049.00 | -0.10% | 36,100 |
| Jul 2, 2025 | 1,046.00 | 1,059.00 | 1,036.00 | 1,050.00 | 1,050.00 | -0.76% | 102,300 |
| Jul 1, 2025 | 1,080.00 | 1,092.00 | 1,052.00 | 1,058.00 | 1,058.00 | -2.04% | 93,500 |
| Jun 30, 2025 | 1,085.00 | 1,098.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 95,500 |
| Jun 27, 2025 | 1,073.00 | 1,084.00 | 1,063.00 | 1,080.00 | 1,080.00 | 1.69% | 127,500 |
| Jun 26, 2025 | 1,069.00 | 1,076.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.93% | 45,500 |
| Jun 25, 2025 | 1,061.00 | 1,074.00 | 1,046.00 | 1,072.00 | 1,072.00 | 0.56% | 51,800 |
| Jun 24, 2025 | 1,067.00 | 1,073.00 | 1,058.00 | 1,066.00 | 1,066.00 | 1.23% | 42,000 |
| Jun 23, 2025 | 1,055.00 | 1,061.00 | 1,044.00 | 1,053.00 | 1,053.00 | -0.57% | 55,700 |
| Jun 20, 2025 | 1,063.00 | 1,079.00 | 1,058.00 | 1,059.00 | 1,059.00 | -0.38% | 65,600 |
| Jun 19, 2025 | 1,073.00 | 1,075.00 | 1,050.00 | 1,063.00 | 1,063.00 | -0.93% | 68,800 |