KEIWA Incorporated (TYO:4251)
Japan · Delayed Price · Currency is JPY 1,265.00
-13.00 (-1.02%)
Apr 16, 2026, 3:30 PM JST
KEIWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,273.00 | 1,288.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.41% | 48,100 |
| 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 |
| Feb 19, 2026 | 1,297.00 | 1,297.00 | 1,273.00 | 1,291.00 | 1,291.00 | 0.23% | 105,700 |
| Feb 18, 2026 | 1,280.00 | 1,314.00 | 1,266.00 | 1,288.00 | 1,288.00 | -0.39% | 221,300 |
| Feb 17, 2026 | 1,294.00 | 1,309.00 | 1,265.00 | 1,293.00 | 1,293.00 | - | 183,400 |
| Feb 16, 2026 | 1,289.00 | 1,326.00 | 1,255.00 | 1,293.00 | 1,293.00 | -3.72% | 394,400 |
| Feb 13, 2026 | 1,375.00 | 1,376.00 | 1,313.00 | 1,343.00 | 1,343.00 | -2.40% | 283,700 |
| Feb 12, 2026 | 1,390.00 | 1,400.00 | 1,372.00 | 1,376.00 | 1,376.00 | -1.64% | 113,900 |
| Feb 10, 2026 | 1,385.00 | 1,403.00 | 1,381.00 | 1,399.00 | 1,399.00 | 1.16% | 72,300 |
| Feb 9, 2026 | 1,394.00 | 1,394.00 | 1,367.00 | 1,383.00 | 1,383.00 | 1.92% | 89,000 |
| Feb 6, 2026 | 1,366.00 | 1,366.00 | 1,334.00 | 1,357.00 | 1,357.00 | -0.66% | 80,300 |
| Feb 5, 2026 | 1,367.00 | 1,408.00 | 1,352.00 | 1,366.00 | 1,366.00 | 0.59% | 115,100 |
| Feb 4, 2026 | 1,345.00 | 1,370.00 | 1,343.00 | 1,358.00 | 1,358.00 | 0.59% | 56,800 |
| Feb 3, 2026 | 1,343.00 | 1,358.00 | 1,333.00 | 1,350.00 | 1,350.00 | 3.37% | 94,900 |