KEIWA Incorporated (TYO:4251)
Japan · Delayed Price · Currency is JPY 1,145.00
-12.00 (-1.04%)
Sep 11, 2026, 3:30 PM JST
KEIWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,261.00 | 1,280.00 | 1,257.00 | 1,274.00 | 1,274.00 | 0.87% | 73,500 |
| Aug 5, 2026 | 1,255.00 | 1,265.00 | 1,252.00 | 1,263.00 | 1,263.00 | 1.28% | 48,400 |
| Aug 4, 2026 | 1,230.00 | 1,261.00 | 1,230.00 | 1,247.00 | 1,247.00 | 1.63% | 93,100 |
| Aug 3, 2026 | 1,230.00 | 1,235.00 | 1,201.00 | 1,227.00 | 1,227.00 | -0.73% | 58,500 |
| Jul 31, 2026 | 1,224.00 | 1,242.00 | 1,215.00 | 1,236.00 | 1,236.00 | 1.98% | 86,700 |
| Jul 30, 2026 | 1,209.00 | 1,223.00 | 1,194.00 | 1,212.00 | 1,212.00 | 0.17% | 74,600 |
| Jul 29, 2026 | 1,204.00 | 1,213.00 | 1,190.00 | 1,210.00 | 1,210.00 | 0.50% | 94,600 |
| Jul 28, 2026 | 1,212.00 | 1,220.00 | 1,188.00 | 1,204.00 | 1,204.00 | -1.55% | 100,400 |
| Jul 27, 2026 | 1,220.00 | 1,225.00 | 1,203.00 | 1,223.00 | 1,223.00 | 1.24% | 53,600 |
| Jul 24, 2026 | 1,220.00 | 1,222.00 | 1,202.00 | 1,208.00 | 1,208.00 | -1.63% | 62,200 |
| Jul 23, 2026 | 1,221.00 | 1,232.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.49% | 29,400 |
| Jul 22, 2026 | 1,234.00 | 1,238.00 | 1,214.00 | 1,222.00 | 1,222.00 | 0.25% | 53,300 |
| Jul 21, 2026 | 1,201.00 | 1,227.00 | 1,198.00 | 1,219.00 | 1,219.00 | 2.27% | 56,400 |
| Jul 17, 2026 | 1,215.00 | 1,217.00 | 1,175.00 | 1,192.00 | 1,192.00 | -2.13% | 131,700 |
| Jul 16, 2026 | 1,231.00 | 1,238.00 | 1,218.00 | 1,218.00 | 1,218.00 | -1.30% | 36,300 |
| Jul 15, 2026 | 1,244.00 | 1,245.00 | 1,229.00 | 1,234.00 | 1,234.00 | 0.49% | 41,200 |
| Jul 14, 2026 | 1,222.00 | 1,235.00 | 1,211.00 | 1,228.00 | 1,228.00 | 0.24% | 77,600 |
| Jul 13, 2026 | 1,234.00 | 1,257.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.99% | 122,200 |
| Jul 10, 2026 | 1,198.00 | 1,220.00 | 1,195.00 | 1,213.00 | 1,213.00 | 2.45% | 84,400 |
| Jul 9, 2026 | 1,181.00 | 1,187.00 | 1,176.00 | 1,184.00 | 1,184.00 | 0.42% | 46,400 |
| Jul 8, 2026 | 1,187.00 | 1,191.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.92% | 80,900 |
| Jul 7, 2026 | 1,215.00 | 1,221.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.41% | 104,900 |
| Jul 6, 2026 | 1,216.00 | 1,224.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.25% | 47,400 |
| Jul 3, 2026 | 1,195.00 | 1,210.00 | 1,184.00 | 1,210.00 | 1,210.00 | 1.34% | 62,900 |
| Jul 2, 2026 | 1,208.00 | 1,214.00 | 1,189.00 | 1,194.00 | 1,194.00 | -1.16% | 63,700 |
| Jul 1, 2026 | 1,211.00 | 1,224.00 | 1,203.00 | 1,208.00 | 1,208.00 | 0.17% | 38,300 |