KEIWA Incorporated (TYO:4251)
Japan · Delayed Price · Currency is JPY 1,182.00
+2.00 (0.17%)
Aug 21, 2026, 3:30 PM JST
KEIWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,171.00 | 1,173.00 | 1,169.00 | 1,171.00 | - | -0.76% | 11,100 |
| 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 |
| Jun 30, 2026 | 1,201.00 | 1,226.00 | 1,194.00 | 1,206.00 | 1,206.00 | 0.08% | 68,600 |
| Jun 29, 2026 | 1,221.00 | 1,221.00 | 1,188.00 | 1,205.00 | 1,205.00 | -0.33% | 90,300 |
| Jun 26, 2026 | 1,236.00 | 1,244.00 | 1,190.00 | 1,209.00 | 1,209.00 | -2.26% | 87,600 |
| Jun 25, 2026 | 1,248.00 | 1,248.00 | 1,224.00 | 1,237.00 | 1,237.00 | 1.31% | 40,300 |
| Jun 24, 2026 | 1,225.00 | 1,236.00 | 1,216.00 | 1,221.00 | 1,221.00 | -0.81% | 76,300 |
| Jun 23, 2026 | 1,270.00 | 1,270.00 | 1,231.00 | 1,231.00 | 1,231.00 | -3.22% | 59,300 |
| Jun 22, 2026 | 1,260.00 | 1,285.00 | 1,254.00 | 1,272.00 | 1,272.00 | 0.95% | 171,000 |
| Jun 19, 2026 | 1,265.00 | 1,280.00 | 1,252.00 | 1,260.00 | 1,260.00 | - | 49,200 |
| Jun 18, 2026 | 1,267.00 | 1,288.00 | 1,257.00 | 1,260.00 | 1,260.00 | -0.55% | 57,200 |
| Jun 17, 2026 | 1,231.00 | 1,280.00 | 1,228.00 | 1,267.00 | 1,267.00 | 3.01% | 71,000 |
| Jun 16, 2026 | 1,248.00 | 1,248.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.44% | 40,500 |
| Jun 15, 2026 | 1,225.00 | 1,261.00 | 1,225.00 | 1,248.00 | 1,248.00 | 3.31% | 77,700 |
| Jun 12, 2026 | 1,205.00 | 1,221.00 | 1,198.00 | 1,208.00 | 1,208.00 | 1.26% | 57,400 |
| Jun 11, 2026 | 1,190.00 | 1,196.00 | 1,160.00 | 1,193.00 | 1,193.00 | -0.42% | 80,500 |