KEIWA Incorporated (TYO:4251)
Japan · Delayed Price · Currency is JPY 1,245.00
+10.00 (0.81%)
May 8, 2026, 3:30 PM JST
KEIWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1,268.00 | 1,296.00 | 1,262.00 | 1,285.00 | 1,285.00 | 0.63% | 91,700 |
| Mar 12, 2026 | 1,301.00 | 1,305.00 | 1,270.00 | 1,277.00 | 1,277.00 | -2.52% | 93,300 |
| Mar 11, 2026 | 1,310.00 | 1,340.00 | 1,296.00 | 1,310.00 | 1,310.00 | 1.08% | 93,400 |
| Mar 10, 2026 | 1,265.00 | 1,303.00 | 1,265.00 | 1,296.00 | 1,296.00 | 6.32% | 117,400 |
| Mar 9, 2026 | 1,211.00 | 1,232.00 | 1,184.00 | 1,219.00 | 1,219.00 | -6.16% | 240,700 |
| Mar 6, 2026 | 1,282.00 | 1,306.00 | 1,265.00 | 1,299.00 | 1,299.00 | -0.99% | 82,700 |
| Mar 5, 2026 | 1,263.00 | 1,316.00 | 1,256.00 | 1,312.00 | 1,312.00 | 6.06% | 129,500 |
| Mar 4, 2026 | 1,275.00 | 1,290.00 | 1,220.00 | 1,237.00 | 1,237.00 | -5.21% | 237,000 |
| Mar 3, 2026 | 1,370.00 | 1,374.00 | 1,296.00 | 1,305.00 | 1,305.00 | -4.61% | 205,700 |
| Mar 2, 2026 | 1,350.00 | 1,385.00 | 1,329.00 | 1,368.00 | 1,368.00 | -0.36% | 168,400 |
| Feb 27, 2026 | 1,339.00 | 1,381.00 | 1,335.00 | 1,373.00 | 1,373.00 | 2.54% | 92,200 |
| Feb 26, 2026 | 1,334.00 | 1,349.00 | 1,320.00 | 1,339.00 | 1,339.00 | 1.13% | 80,300 |
| Feb 25, 2026 | 1,345.00 | 1,364.00 | 1,311.00 | 1,324.00 | 1,324.00 | -0.97% | 254,400 |
| Feb 24, 2026 | 1,310.00 | 1,349.00 | 1,302.00 | 1,337.00 | 1,337.00 | 1.06% | 119,000 |
| Feb 20, 2026 | 1,283.00 | 1,324.00 | 1,277.00 | 1,323.00 | 1,323.00 | 2.48% | 139,100 |