KEIWA Incorporated (TYO:4251)
Japan · Delayed Price · Currency is JPY 1,281.00
-4.00 (-0.31%)
May 29, 2026, 3:30 PM JST
KEIWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,285.00 | 1,300.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.31% | 61,400 |
| May 28, 2026 | 1,270.00 | 1,287.00 | 1,240.00 | 1,285.00 | 1,285.00 | 1.02% | 74,600 |
| May 27, 2026 | 1,300.00 | 1,330.00 | 1,268.00 | 1,272.00 | 1,272.00 | -2.00% | 84,400 |
| May 26, 2026 | 1,265.00 | 1,305.00 | 1,264.00 | 1,298.00 | 1,298.00 | 2.45% | 97,000 |
| May 25, 2026 | 1,285.00 | 1,294.00 | 1,258.00 | 1,267.00 | 1,267.00 | -1.17% | 75,700 |
| May 22, 2026 | 1,298.00 | 1,308.00 | 1,260.00 | 1,282.00 | 1,282.00 | -0.47% | 84,100 |
| May 21, 2026 | 1,258.00 | 1,321.00 | 1,258.00 | 1,288.00 | 1,288.00 | 3.87% | 213,800 |
| May 20, 2026 | 1,252.00 | 1,252.00 | 1,214.00 | 1,240.00 | 1,240.00 | - | 101,500 |
| May 19, 2026 | 1,240.00 | 1,249.00 | 1,229.00 | 1,240.00 | 1,240.00 | 1.47% | 80,300 |
| May 18, 2026 | 1,241.00 | 1,247.00 | 1,214.00 | 1,222.00 | 1,222.00 | -2.63% | 79,200 |
| May 15, 2026 | 1,261.00 | 1,299.00 | 1,241.00 | 1,255.00 | 1,255.00 | - | 127,300 |
| May 14, 2026 | 1,259.00 | 1,286.00 | 1,252.00 | 1,255.00 | 1,255.00 | -1.03% | 51,700 |
| May 13, 2026 | 1,257.00 | 1,278.00 | 1,255.00 | 1,268.00 | 1,268.00 | 0.24% | 41,400 |
| May 12, 2026 | 1,258.00 | 1,283.00 | 1,258.00 | 1,265.00 | 1,265.00 | 0.56% | 52,100 |
| May 11, 2026 | 1,255.00 | 1,272.00 | 1,255.00 | 1,258.00 | 1,258.00 | 1.04% | 62,700 |
| May 8, 2026 | 1,228.00 | 1,245.00 | 1,221.00 | 1,245.00 | 1,245.00 | 0.81% | 72,300 |
| May 7, 2026 | 1,235.00 | 1,250.00 | 1,209.00 | 1,235.00 | 1,235.00 | 1.23% | 118,800 |
| May 1, 2026 | 1,201.00 | 1,220.00 | 1,191.00 | 1,220.00 | 1,220.00 | 1.92% | 71,600 |
| Apr 30, 2026 | 1,188.00 | 1,201.00 | 1,180.00 | 1,197.00 | 1,197.00 | - | 74,900 |
| Apr 28, 2026 | 1,204.00 | 1,207.00 | 1,190.00 | 1,197.00 | 1,197.00 | -0.33% | 46,000 |
| Apr 27, 2026 | 1,192.00 | 1,218.00 | 1,191.00 | 1,201.00 | 1,201.00 | 0.67% | 60,000 |
| Apr 24, 2026 | 1,210.00 | 1,211.00 | 1,191.00 | 1,193.00 | 1,193.00 | -1.24% | 55,700 |
| Apr 23, 2026 | 1,208.00 | 1,214.00 | 1,194.00 | 1,208.00 | 1,208.00 | -0.25% | 54,900 |
| Apr 22, 2026 | 1,234.00 | 1,234.00 | 1,209.00 | 1,211.00 | 1,211.00 | -1.94% | 40,100 |
| Apr 21, 2026 | 1,249.00 | 1,259.00 | 1,233.00 | 1,235.00 | 1,235.00 | -0.48% | 46,300 |
| Apr 20, 2026 | 1,251.00 | 1,261.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.80% | 26,000 |
| Apr 17, 2026 | 1,265.00 | 1,265.00 | 1,249.00 | 1,251.00 | 1,251.00 | -1.11% | 26,800 |
| Apr 16, 2026 | 1,273.00 | 1,288.00 | 1,260.00 | 1,265.00 | 1,265.00 | -1.02% | 53,700 |
| Apr 15, 2026 | 1,265.00 | 1,278.00 | 1,247.00 | 1,278.00 | 1,278.00 | 2.24% | 97,800 |
| Apr 14, 2026 | 1,255.00 | 1,271.00 | 1,244.00 | 1,250.00 | 1,250.00 | 1.30% | 37,900 |
| Apr 13, 2026 | 1,238.00 | 1,255.00 | 1,224.00 | 1,234.00 | 1,234.00 | -0.96% | 35,000 |
| Apr 10, 2026 | 1,244.00 | 1,259.00 | 1,230.00 | 1,246.00 | 1,246.00 | 1.14% | 64,000 |
| Apr 9, 2026 | 1,255.00 | 1,260.00 | 1,230.00 | 1,232.00 | 1,232.00 | -1.91% | 41,900 |
| Apr 8, 2026 | 1,244.00 | 1,256.00 | 1,238.00 | 1,256.00 | 1,256.00 | 3.46% | 71,900 |
| Apr 7, 2026 | 1,207.00 | 1,227.00 | 1,201.00 | 1,214.00 | 1,214.00 | 0.58% | 46,000 |
| Apr 6, 2026 | 1,193.00 | 1,213.00 | 1,193.00 | 1,207.00 | 1,207.00 | 0.75% | 22,700 |
| Apr 3, 2026 | 1,209.00 | 1,214.00 | 1,192.00 | 1,198.00 | 1,198.00 | 1.44% | 42,400 |
| Apr 2, 2026 | 1,221.00 | 1,237.00 | 1,181.00 | 1,181.00 | 1,181.00 | -3.20% | 95,100 |
| Apr 1, 2026 | 1,193.00 | 1,220.00 | 1,192.00 | 1,220.00 | 1,220.00 | 4.90% | 44,600 |
| Mar 31, 2026 | 1,170.00 | 1,192.00 | 1,155.00 | 1,163.00 | 1,163.00 | -0.43% | 128,700 |
| Mar 30, 2026 | 1,169.00 | 1,187.00 | 1,165.00 | 1,168.00 | 1,168.00 | -4.65% | 131,400 |
| Mar 27, 2026 | 1,232.00 | 1,238.00 | 1,213.00 | 1,225.00 | 1,225.00 | -1.45% | 71,800 |
| Mar 26, 2026 | 1,241.00 | 1,255.00 | 1,226.00 | 1,243.00 | 1,243.00 | 0.16% | 91,400 |
| Mar 25, 2026 | 1,238.00 | 1,262.00 | 1,238.00 | 1,241.00 | 1,241.00 | 0.40% | 104,600 |
| Mar 24, 2026 | 1,241.00 | 1,249.00 | 1,225.00 | 1,236.00 | 1,236.00 | 2.32% | 51,400 |
| Mar 23, 2026 | 1,221.00 | 1,227.00 | 1,195.00 | 1,208.00 | 1,208.00 | -4.88% | 102,800 |
| Mar 19, 2026 | 1,300.00 | 1,308.00 | 1,270.00 | 1,270.00 | 1,270.00 | -4.44% | 67,900 |
| Mar 18, 2026 | 1,293.00 | 1,329.00 | 1,290.00 | 1,329.00 | 1,329.00 | 4.15% | 73,000 |
| Mar 17, 2026 | 1,285.00 | 1,293.00 | 1,273.00 | 1,276.00 | 1,276.00 | -0.78% | 55,800 |
| Mar 16, 2026 | 1,274.00 | 1,295.00 | 1,267.00 | 1,286.00 | 1,286.00 | 0.08% | 58,000 |