KeyHolder, Inc. (TYO:4712)
Japan · Delayed Price · Currency is JPY 1,076.00
+13.00 (1.22%)
Nov 10, 2026, 3:25 PM JST
KeyHolder Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,077.00 | 1,096.00 | 1,068.00 | 1,076.00 | 1,076.00 | 1.22% | 81,400 |
| Nov 9, 2026 | 962.00 | 1,081.00 | 962.00 | 1,063.00 | 1,063.00 | 9.03% | 200,800 |
| Nov 6, 2026 | 950.00 | 978.00 | 940.00 | 975.00 | 975.00 | 0.41% | 93,700 |
| Nov 5, 2026 | 961.00 | 988.00 | 957.00 | 971.00 | 971.00 | 1.68% | 78,800 |
| Nov 4, 2026 | 927.00 | 963.00 | 925.00 | 955.00 | 955.00 | 2.03% | 46,600 |
| Nov 2, 2026 | 920.00 | 967.00 | 920.00 | 936.00 | 936.00 | 0.11% | 51,500 |
| Oct 30, 2026 | 927.00 | 939.00 | 925.00 | 935.00 | 935.00 | 1.52% | 26,100 |
| Oct 29, 2026 | 920.00 | 931.00 | 907.00 | 921.00 | 921.00 | -0.32% | 33,400 |
| Oct 28, 2026 | 927.00 | 936.00 | 917.00 | 924.00 | 924.00 | -0.32% | 30,300 |
| Oct 27, 2026 | 942.00 | 962.00 | 927.00 | 927.00 | 927.00 | -1.49% | 48,500 |
| Oct 26, 2026 | 960.00 | 975.00 | 880.00 | 941.00 | 941.00 | -3.49% | 84,200 |
| Oct 23, 2026 | 965.00 | 982.00 | 920.00 | 975.00 | 975.00 | -0.51% | 112,000 |
| Oct 22, 2026 | 906.00 | 985.00 | 906.00 | 980.00 | 980.00 | 6.99% | 270,900 |
| Oct 21, 2026 | 855.00 | 930.00 | 848.00 | 916.00 | 916.00 | 6.14% | 171,200 |
| Oct 20, 2026 | 810.00 | 863.00 | 810.00 | 863.00 | 863.00 | 6.54% | 71,800 |
| Oct 19, 2026 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | -0.49% | 17,600 |
| Oct 16, 2026 | 809.00 | 819.00 | 804.00 | 814.00 | 814.00 | 0.99% | 11,900 |
| Oct 15, 2026 | 815.00 | 815.00 | 806.00 | 806.00 | 806.00 | -1.10% | 2,000 |
| Oct 14, 2026 | 813.00 | 815.00 | 805.00 | 815.00 | 815.00 | 0.25% | 8,300 |
| Oct 13, 2026 | 812.00 | 814.00 | 811.00 | 813.00 | 813.00 | 0.99% | 5,800 |
| Oct 9, 2026 | 813.00 | 813.00 | 805.00 | 805.00 | 805.00 | -0.25% | 9,400 |
| Oct 8, 2026 | 811.00 | 811.00 | 806.00 | 807.00 | 807.00 | -0.12% | 4,500 |
| Oct 7, 2026 | 812.00 | 813.00 | 808.00 | 808.00 | 808.00 | -0.25% | 3,500 |
| Oct 6, 2026 | 813.00 | 817.00 | 810.00 | 810.00 | 810.00 | -0.37% | 5,100 |
| Oct 5, 2026 | 824.00 | 824.00 | 812.00 | 813.00 | 813.00 | - | 3,400 |
| Oct 2, 2026 | 826.00 | 826.00 | 813.00 | 813.00 | 813.00 | -1.22% | 9,700 |
| Oct 1, 2026 | 824.00 | 824.00 | 815.00 | 823.00 | 823.00 | 0.24% | 11,500 |
| Sep 30, 2026 | 818.00 | 824.00 | 811.00 | 821.00 | 821.00 | 1.36% | 11,600 |
| Sep 29, 2026 | 826.00 | 826.00 | 810.00 | 810.00 | 810.00 | -0.37% | 18,100 |
| Sep 28, 2026 | 815.00 | 815.00 | 808.00 | 813.00 | 813.00 | -0.61% | 22,000 |
| Sep 25, 2026 | 821.00 | 821.00 | 816.00 | 818.00 | 818.00 | -0.37% | 7,900 |
| Sep 24, 2026 | 813.00 | 821.00 | 809.00 | 821.00 | 821.00 | 1.36% | 17,100 |
| Sep 18, 2026 | 813.00 | 813.00 | 805.00 | 810.00 | 810.00 | -0.37% | 13,100 |
| Sep 17, 2026 | 805.00 | 813.00 | 805.00 | 813.00 | 813.00 | 0.99% | 13,200 |
| Sep 16, 2026 | 809.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.62% | 4,600 |
| Sep 15, 2026 | 811.00 | 813.00 | 810.00 | 810.00 | 810.00 | -0.12% | 2,300 |
| Sep 14, 2026 | 803.00 | 814.00 | 803.00 | 811.00 | 811.00 | 1.00% | 5,900 |
| Sep 11, 2026 | 807.00 | 808.00 | 802.00 | 803.00 | 803.00 | -0.62% | 10,000 |
| Sep 10, 2026 | 809.00 | 813.00 | 808.00 | 808.00 | 808.00 | -0.37% | 8,900 |
| Sep 9, 2026 | 823.00 | 823.00 | 811.00 | 811.00 | 811.00 | -1.70% | 11,600 |
| Sep 8, 2026 | 827.00 | 827.00 | 816.00 | 825.00 | 825.00 | -0.12% | 11,800 |
| Sep 7, 2026 | 829.00 | 829.00 | 819.00 | 826.00 | 826.00 | -0.36% | 18,600 |
| Sep 4, 2026 | 831.00 | 837.00 | 828.00 | 829.00 | 829.00 | -0.24% | 18,700 |
| Sep 3, 2026 | 825.00 | 831.00 | 825.00 | 831.00 | 831.00 | 0.73% | 17,900 |
| Sep 2, 2026 | 813.00 | 826.00 | 812.00 | 825.00 | 825.00 | 0.24% | 14,100 |
| Sep 1, 2026 | 808.00 | 828.00 | 802.00 | 823.00 | 823.00 | 1.98% | 40,500 |
| Aug 31, 2026 | 802.00 | 807.00 | 800.00 | 807.00 | 807.00 | 0.75% | 20,300 |
| Aug 28, 2026 | 794.00 | 801.00 | 794.00 | 801.00 | 801.00 | 1.01% | 14,900 |
| Aug 27, 2026 | 800.00 | 800.00 | 789.00 | 793.00 | 793.00 | -0.88% | 16,700 |
| Aug 26, 2026 | 794.00 | 802.00 | 793.00 | 800.00 | 800.00 | 0.63% | 20,400 |