KEIWA Incorporated (TYO:4251)
Japan · Delayed Price · Currency is JPY 1,182.00
-1.00 (-0.08%)
Oct 22, 2026, 3:30 PM JST
KEIWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,184.00 | 1,191.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.08% | 38,600 |
| Oct 21, 2026 | 1,187.00 | 1,192.00 | 1,180.00 | 1,183.00 | 1,183.00 | 0.60% | 36,100 |
| Oct 20, 2026 | 1,188.00 | 1,192.00 | 1,174.00 | 1,176.00 | 1,176.00 | -1.59% | 80,400 |
| Oct 19, 2026 | 1,189.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.42% | 66,900 |
| Oct 16, 2026 | 1,183.00 | 1,200.00 | 1,183.00 | 1,200.00 | 1,200.00 | 1.69% | 68,700 |
| Oct 15, 2026 | 1,205.00 | 1,205.00 | 1,177.00 | 1,180.00 | 1,180.00 | -2.64% | 84,000 |
| Oct 14, 2026 | 1,206.00 | 1,217.00 | 1,205.00 | 1,212.00 | 1,212.00 | 0.50% | 73,800 |
| Oct 13, 2026 | 1,194.00 | 1,207.00 | 1,189.00 | 1,206.00 | 1,206.00 | 1.01% | 93,700 |
| Oct 9, 2026 | 1,180.00 | 1,195.00 | 1,178.00 | 1,194.00 | 1,194.00 | 1.19% | 60,100 |
| Oct 8, 2026 | 1,188.00 | 1,197.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.50% | 129,500 |
| Oct 7, 2026 | 1,187.00 | 1,199.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.67% | 57,100 |
| Oct 6, 2026 | 1,182.00 | 1,194.00 | 1,182.00 | 1,190.00 | 1,190.00 | 0.51% | 35,300 |
| Oct 5, 2026 | 1,173.00 | 1,187.00 | 1,173.00 | 1,184.00 | 1,184.00 | 0.94% | 55,700 |
| Oct 2, 2026 | 1,182.00 | 1,184.00 | 1,169.00 | 1,173.00 | 1,173.00 | -1.26% | 78,300 |
| Oct 1, 2026 | 1,188.00 | 1,192.00 | 1,185.00 | 1,188.00 | 1,188.00 | -0.34% | 47,800 |
| Sep 30, 2026 | 1,182.00 | 1,195.00 | 1,178.00 | 1,192.00 | 1,192.00 | 0.34% | 71,400 |
| Sep 29, 2026 | 1,182.00 | 1,189.00 | 1,178.00 | 1,188.00 | 1,188.00 | -0.17% | 78,300 |
| Sep 28, 2026 | 1,199.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.42% | 73,900 |
| Sep 25, 2026 | 1,193.00 | 1,197.00 | 1,189.00 | 1,195.00 | 1,195.00 | 0.17% | 85,800 |
| Sep 24, 2026 | 1,193.00 | 1,206.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.42% | 77,300 |
| Sep 18, 2026 | 1,200.00 | 1,205.00 | 1,193.00 | 1,198.00 | 1,198.00 | -0.17% | 90,600 |
| Sep 17, 2026 | 1,190.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.84% | 139,500 |
| Sep 16, 2026 | 1,173.00 | 1,190.00 | 1,173.00 | 1,190.00 | 1,190.00 | 1.19% | 105,200 |
| Sep 15, 2026 | 1,154.00 | 1,176.00 | 1,152.00 | 1,176.00 | 1,176.00 | 1.55% | 90,200 |
| Sep 14, 2026 | 1,144.00 | 1,159.00 | 1,139.00 | 1,158.00 | 1,158.00 | 1.14% | 84,500 |
| Sep 11, 2026 | 1,144.00 | 1,150.00 | 1,134.00 | 1,145.00 | 1,145.00 | -1.04% | 105,300 |
| Sep 10, 2026 | 1,148.00 | 1,159.00 | 1,144.00 | 1,157.00 | 1,157.00 | 0.61% | 77,800 |
| Sep 9, 2026 | 1,151.00 | 1,157.00 | 1,146.00 | 1,150.00 | 1,150.00 | -0.09% | 128,200 |
| Sep 8, 2026 | 1,169.00 | 1,169.00 | 1,151.00 | 1,151.00 | 1,151.00 | -1.96% | 143,600 |
| Sep 7, 2026 | 1,167.00 | 1,176.00 | 1,165.00 | 1,174.00 | 1,174.00 | 0.86% | 51,600 |
| Sep 4, 2026 | 1,162.00 | 1,164.00 | 1,155.00 | 1,164.00 | 1,164.00 | 0.17% | 88,400 |
| Sep 3, 2026 | 1,166.00 | 1,170.00 | 1,162.00 | 1,162.00 | 1,162.00 | - | 75,500 |
| Sep 2, 2026 | 1,182.00 | 1,182.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.78% | 123,200 |
| Sep 1, 2026 | 1,184.00 | 1,188.00 | 1,179.00 | 1,183.00 | 1,183.00 | -0.50% | 88,200 |
| Aug 31, 2026 | 1,178.00 | 1,189.00 | 1,171.00 | 1,189.00 | 1,189.00 | 0.76% | 71,300 |
| Aug 28, 2026 | 1,186.00 | 1,191.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.76% | 73,500 |
| Aug 27, 2026 | 1,192.00 | 1,195.00 | 1,185.00 | 1,189.00 | 1,189.00 | -0.25% | 59,200 |
| Aug 26, 2026 | 1,182.00 | 1,194.00 | 1,182.00 | 1,192.00 | 1,192.00 | 0.68% | 49,500 |
| Aug 25, 2026 | 1,180.00 | 1,185.00 | 1,176.00 | 1,184.00 | 1,184.00 | 0.25% | 87,000 |
| Aug 24, 2026 | 1,188.00 | 1,193.00 | 1,180.00 | 1,181.00 | 1,181.00 | -0.08% | 97,400 |
| Aug 21, 2026 | 1,171.00 | 1,186.00 | 1,167.00 | 1,182.00 | 1,182.00 | 0.17% | 107,100 |
| Aug 20, 2026 | 1,167.00 | 1,180.00 | 1,161.00 | 1,180.00 | 1,180.00 | 1.37% | 134,600 |
| Aug 19, 2026 | 1,185.00 | 1,185.00 | 1,161.00 | 1,164.00 | 1,164.00 | -2.18% | 282,800 |
| Aug 18, 2026 | 1,201.00 | 1,201.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.83% | 208,700 |
| Aug 17, 2026 | 1,189.00 | 1,209.00 | 1,175.00 | 1,200.00 | 1,200.00 | -8.33% | 492,500 |
| Aug 14, 2026 | 1,305.00 | 1,320.00 | 1,288.00 | 1,309.00 | 1,309.00 | -0.23% | 119,000 |
| Aug 13, 2026 | 1,294.00 | 1,317.00 | 1,288.00 | 1,312.00 | 1,312.00 | 1.86% | 82,400 |
| Aug 12, 2026 | 1,285.00 | 1,290.00 | 1,278.00 | 1,288.00 | 1,288.00 | 1.02% | 55,400 |
| Aug 10, 2026 | 1,269.00 | 1,286.00 | 1,266.00 | 1,275.00 | 1,275.00 | 0.55% | 41,000 |
| Aug 7, 2026 | 1,268.00 | 1,272.00 | 1,257.00 | 1,268.00 | 1,268.00 | -0.47% | 51,400 |