KeyHolder, Inc. (TYO:4712)
Japan · Delayed Price · Currency is JPY 723.00
-11.00 (-1.50%)
Jul 17, 2026, 3:30 PM JST
KeyHolder Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 733.00 | 736.00 | 723.00 | 723.00 | 723.00 | -1.50% | 47,100 |
| Jul 16, 2026 | 741.00 | 741.00 | 733.00 | 734.00 | 734.00 | -0.14% | 6,500 |
| Jul 15, 2026 | 744.00 | 744.00 | 734.00 | 735.00 | 735.00 | -0.14% | 9,700 |
| Jul 14, 2026 | 742.00 | 743.00 | 735.00 | 736.00 | 736.00 | -0.27% | 11,200 |
| Jul 13, 2026 | 738.00 | 744.00 | 736.00 | 738.00 | 738.00 | 0.27% | 23,800 |
| Jul 10, 2026 | 733.00 | 738.00 | 732.00 | 736.00 | 736.00 | 0.41% | 8,000 |
| Jul 9, 2026 | 735.00 | 738.00 | 733.00 | 733.00 | 733.00 | -0.27% | 4,400 |
| Jul 8, 2026 | 736.00 | 738.00 | 733.00 | 735.00 | 735.00 | -0.14% | 9,300 |
| Jul 7, 2026 | 731.00 | 739.00 | 730.00 | 736.00 | 736.00 | 1.10% | 32,500 |
| Jul 6, 2026 | 730.00 | 737.00 | 728.00 | 728.00 | 728.00 | 0.28% | 30,300 |
| Jul 3, 2026 | 726.00 | 731.00 | 724.00 | 726.00 | 726.00 | -0.55% | 27,600 |
| Jul 2, 2026 | 722.00 | 737.00 | 722.00 | 730.00 | 730.00 | 1.11% | 19,000 |
| Jul 1, 2026 | 738.00 | 738.00 | 721.00 | 722.00 | 722.00 | -1.90% | 45,100 |
| Jun 30, 2026 | 736.00 | 736.00 | 730.00 | 736.00 | 736.00 | 0.96% | 32,300 |
| Jun 29, 2026 | 715.00 | 743.00 | 715.00 | 729.00 | 729.00 | -9.44% | 112,500 |
| Jun 26, 2026 | 799.00 | 805.00 | 770.00 | 805.00 | 805.00 | 1.13% | 137,200 |
| Jun 25, 2026 | 817.00 | 817.00 | 796.00 | 796.00 | 796.00 | -1.73% | 80,800 |
| Jun 24, 2026 | 812.00 | 813.00 | 809.00 | 810.00 | 810.00 | -0.25% | 30,700 |
| Jun 23, 2026 | 809.00 | 819.00 | 807.00 | 812.00 | 812.00 | 0.37% | 37,000 |
| Jun 22, 2026 | 811.00 | 817.00 | 807.00 | 809.00 | 809.00 | -0.37% | 31,300 |
| Jun 19, 2026 | 816.00 | 819.00 | 804.00 | 812.00 | 812.00 | -0.61% | 38,100 |
| Jun 18, 2026 | 818.00 | 823.00 | 817.00 | 817.00 | 817.00 | -0.24% | 28,000 |
| Jun 17, 2026 | 805.00 | 819.00 | 805.00 | 819.00 | 819.00 | 1.74% | 16,100 |
| Jun 16, 2026 | 808.00 | 811.00 | 805.00 | 805.00 | 805.00 | - | 14,000 |
| Jun 15, 2026 | 801.00 | 806.00 | 799.00 | 805.00 | 805.00 | 0.50% | 36,000 |
| Jun 12, 2026 | 800.00 | 802.00 | 795.00 | 801.00 | 801.00 | 1.26% | 12,600 |
| Jun 11, 2026 | 793.00 | 797.00 | 790.00 | 791.00 | 791.00 | -0.63% | 29,100 |
| Jun 10, 2026 | 800.00 | 801.00 | 792.00 | 796.00 | 796.00 | - | 14,100 |
| Jun 9, 2026 | 800.00 | 802.00 | 793.00 | 796.00 | 796.00 | -0.50% | 42,100 |
| Jun 8, 2026 | 793.00 | 800.00 | 792.00 | 800.00 | 800.00 | 1.01% | 15,200 |
| Jun 5, 2026 | 794.00 | 796.00 | 787.00 | 792.00 | 792.00 | -0.25% | 38,300 |
| Jun 4, 2026 | 793.00 | 794.00 | 782.00 | 794.00 | 794.00 | 0.89% | 24,700 |
| Jun 3, 2026 | 804.00 | 804.00 | 780.00 | 787.00 | 787.00 | -1.87% | 137,900 |
| Jun 2, 2026 | 801.00 | 803.00 | 801.00 | 802.00 | 802.00 | 0.12% | 10,900 |
| Jun 1, 2026 | 802.00 | 803.00 | 800.00 | 801.00 | 801.00 | -0.12% | 12,300 |
| May 29, 2026 | 801.00 | 804.00 | 801.00 | 802.00 | 802.00 | -0.50% | 9,500 |
| May 28, 2026 | 807.00 | 808.00 | 803.00 | 806.00 | 806.00 | -0.12% | 6,300 |
| May 27, 2026 | 804.00 | 807.00 | 800.00 | 807.00 | 807.00 | 0.88% | 9,500 |
| May 26, 2026 | 800.00 | 802.00 | 800.00 | 800.00 | 800.00 | - | 12,100 |
| May 25, 2026 | 802.00 | 806.00 | 800.00 | 800.00 | 800.00 | - | 21,700 |
| May 22, 2026 | 800.00 | 802.00 | 798.00 | 800.00 | 800.00 | - | 6,800 |
| May 21, 2026 | 799.00 | 802.00 | 799.00 | 800.00 | 800.00 | 0.13% | 5,100 |
| May 20, 2026 | 808.00 | 808.00 | 797.00 | 799.00 | 799.00 | -0.13% | 12,300 |
| May 19, 2026 | 799.00 | 801.00 | 795.00 | 800.00 | 800.00 | 0.13% | 8,600 |
| May 18, 2026 | 795.00 | 808.00 | 795.00 | 799.00 | 799.00 | -0.25% | 19,400 |
| May 15, 2026 | 803.00 | 808.00 | 793.00 | 801.00 | 801.00 | -0.25% | 15,200 |
| May 14, 2026 | 798.00 | 803.00 | 793.00 | 803.00 | 803.00 | 0.63% | 28,500 |
| May 13, 2026 | 799.00 | 806.00 | 798.00 | 798.00 | 798.00 | -0.13% | 17,800 |
| May 12, 2026 | 810.00 | 810.00 | 798.00 | 799.00 | 799.00 | -0.62% | 33,500 |
| May 11, 2026 | 815.00 | 816.00 | 803.00 | 804.00 | 804.00 | -0.99% | 24,600 |