KEIWA Incorporated (TYO:4251)
Japan · Delayed Price · Currency is JPY 1,386.00
+12.00 (0.87%)
Jan 23, 2026, 3:30 PM JST
KEIWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,379.00 | 1,396.00 | 1,369.00 | 1,386.00 | 1,386.00 | 0.87% | 69,900 |
| Jan 22, 2026 | 1,350.00 | 1,385.00 | 1,346.00 | 1,374.00 | 1,374.00 | 2.92% | 95,100 |
| Jan 21, 2026 | 1,315.00 | 1,346.00 | 1,312.00 | 1,335.00 | 1,335.00 | - | 66,800 |
| Jan 20, 2026 | 1,384.00 | 1,384.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.70% | 100,600 |
| Jan 19, 2026 | 1,400.00 | 1,400.00 | 1,356.00 | 1,372.00 | 1,372.00 | -0.94% | 124,300 |
| Jan 16, 2026 | 1,364.00 | 1,385.00 | 1,354.00 | 1,385.00 | 1,385.00 | 2.06% | 104,300 |
| Jan 15, 2026 | 1,334.00 | 1,373.00 | 1,320.00 | 1,357.00 | 1,357.00 | 1.27% | 90,900 |
| Jan 14, 2026 | 1,306.00 | 1,340.00 | 1,306.00 | 1,340.00 | 1,340.00 | 2.60% | 81,000 |
| Jan 13, 2026 | 1,320.00 | 1,326.00 | 1,295.00 | 1,306.00 | 1,306.00 | -0.15% | 118,600 |
| Jan 9, 2026 | 1,288.00 | 1,310.00 | 1,288.00 | 1,308.00 | 1,308.00 | 1.87% | 65,800 |
| Jan 8, 2026 | 1,309.00 | 1,313.00 | 1,280.00 | 1,284.00 | 1,284.00 | -1.91% | 61,100 |
| Jan 7, 2026 | 1,291.00 | 1,312.00 | 1,287.00 | 1,309.00 | 1,309.00 | 1.55% | 72,900 |
| Jan 6, 2026 | 1,281.00 | 1,318.00 | 1,281.00 | 1,289.00 | 1,289.00 | 1.10% | 122,200 |
| Jan 5, 2026 | 1,272.00 | 1,280.00 | 1,253.00 | 1,275.00 | 1,275.00 | 1.84% | 86,200 |
| Dec 30, 2025 | 1,273.00 | 1,275.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.65% | 68,100 |
| Dec 29, 2025 | 1,258.00 | 1,285.00 | 1,250.00 | 1,273.00 | 1,273.00 | -0.24% | 161,200 |
| Dec 26, 2025 | 1,292.00 | 1,298.00 | 1,274.00 | 1,276.00 | 1,236.00 | -1.24% | 117,800 |
| Dec 25, 2025 | 1,281.00 | 1,297.00 | 1,278.00 | 1,292.00 | 1,251.50 | 1.41% | 64,600 |
| Dec 24, 2025 | 1,278.00 | 1,287.00 | 1,266.00 | 1,274.00 | 1,234.06 | -0.31% | 93,700 |
| Dec 23, 2025 | 1,277.00 | 1,278.00 | 1,265.00 | 1,278.00 | 1,237.94 | 0.16% | 55,200 |
| Dec 22, 2025 | 1,279.00 | 1,282.00 | 1,259.00 | 1,276.00 | 1,236.00 | 0.87% | 110,200 |
| Dec 19, 2025 | 1,245.00 | 1,275.00 | 1,229.00 | 1,265.00 | 1,225.34 | 1.61% | 148,100 |
| Dec 18, 2025 | 1,253.00 | 1,285.00 | 1,238.00 | 1,245.00 | 1,205.97 | 1.80% | 224,900 |
| Dec 17, 2025 | 1,208.00 | 1,226.00 | 1,186.00 | 1,223.00 | 1,184.66 | 2.34% | 103,500 |
| Dec 16, 2025 | 1,229.00 | 1,230.00 | 1,194.00 | 1,195.00 | 1,157.54 | -2.53% | 81,200 |
| Dec 15, 2025 | 1,211.00 | 1,229.00 | 1,198.00 | 1,226.00 | 1,187.57 | 1.16% | 77,700 |
| Dec 12, 2025 | 1,192.00 | 1,213.00 | 1,187.00 | 1,212.00 | 1,174.01 | 3.15% | 82,200 |
| Dec 11, 2025 | 1,209.00 | 1,218.00 | 1,169.00 | 1,175.00 | 1,138.17 | -2.97% | 134,800 |
| Dec 10, 2025 | 1,214.00 | 1,227.00 | 1,208.00 | 1,211.00 | 1,173.04 | -0.08% | 63,200 |
| Dec 9, 2025 | 1,212.00 | 1,231.00 | 1,204.00 | 1,212.00 | 1,174.01 | -0.25% | 89,700 |
| Dec 8, 2025 | 1,221.00 | 1,228.00 | 1,209.00 | 1,215.00 | 1,176.91 | -0.08% | 39,900 |
| Dec 5, 2025 | 1,230.00 | 1,233.00 | 1,211.00 | 1,216.00 | 1,177.88 | -1.14% | 86,700 |
| Dec 4, 2025 | 1,220.00 | 1,230.00 | 1,211.00 | 1,230.00 | 1,191.44 | 1.57% | 72,600 |
| Dec 3, 2025 | 1,204.00 | 1,219.00 | 1,204.00 | 1,211.00 | 1,173.04 | 0.17% | 42,800 |
| Dec 2, 2025 | 1,220.00 | 1,227.00 | 1,206.00 | 1,209.00 | 1,171.10 | -0.66% | 83,300 |
| Dec 1, 2025 | 1,243.00 | 1,245.00 | 1,213.00 | 1,217.00 | 1,178.85 | -2.41% | 75,600 |
| Nov 28, 2025 | 1,182.00 | 1,249.00 | 1,177.00 | 1,247.00 | 1,207.91 | 5.05% | 172,000 |
| Nov 27, 2025 | 1,172.00 | 1,191.00 | 1,163.00 | 1,187.00 | 1,149.79 | 2.33% | 82,900 |
| Nov 26, 2025 | 1,157.00 | 1,165.00 | 1,147.00 | 1,160.00 | 1,123.64 | 0.26% | 119,200 |
| Nov 25, 2025 | 1,182.00 | 1,190.00 | 1,152.00 | 1,157.00 | 1,120.73 | -2.12% | 87,100 |
| Nov 21, 2025 | 1,150.00 | 1,195.00 | 1,146.00 | 1,182.00 | 1,144.95 | 1.20% | 87,800 |
| Nov 20, 2025 | 1,172.00 | 1,180.00 | 1,157.00 | 1,168.00 | 1,131.39 | 0.95% | 113,400 |
| Nov 19, 2025 | 1,198.00 | 1,204.00 | 1,148.00 | 1,157.00 | 1,120.73 | -3.74% | 161,800 |
| Nov 18, 2025 | 1,230.00 | 1,236.00 | 1,195.00 | 1,202.00 | 1,164.32 | -1.88% | 109,800 |
| Nov 17, 2025 | 1,218.00 | 1,235.00 | 1,212.00 | 1,225.00 | 1,186.60 | 3.11% | 173,000 |
| Nov 14, 2025 | 1,180.00 | 1,198.00 | 1,167.00 | 1,188.00 | 1,150.76 | 0.42% | 131,400 |
| Nov 13, 2025 | 1,160.00 | 1,190.00 | 1,157.00 | 1,183.00 | 1,145.92 | 2.07% | 134,000 |
| Nov 12, 2025 | 1,159.00 | 1,167.00 | 1,151.00 | 1,159.00 | 1,122.67 | -0.34% | 51,500 |
| Nov 11, 2025 | 1,170.00 | 1,170.00 | 1,151.00 | 1,163.00 | 1,126.54 | -0.26% | 43,100 |
| Nov 10, 2025 | 1,145.00 | 1,179.00 | 1,139.00 | 1,166.00 | 1,129.45 | 1.83% | 86,200 |