KeyHolder, Inc. (TYO:4712)
Japan · Delayed Price · Currency is JPY 795.00
+5.00 (0.63%)
Aug 21, 2026, 3:30 PM JST
KeyHolder Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 790.00 | 795.00 | 783.00 | 795.00 | 795.00 | 0.63% | 14,200 |
| Aug 20, 2026 | 778.00 | 790.00 | 778.00 | 790.00 | 790.00 | 1.54% | 15,900 |
| Aug 19, 2026 | 780.00 | 784.00 | 777.00 | 778.00 | 778.00 | -1.14% | 10,500 |
| Aug 18, 2026 | 778.00 | 787.00 | 777.00 | 787.00 | 787.00 | -0.51% | 8,300 |
| Aug 17, 2026 | 794.00 | 794.00 | 784.00 | 791.00 | 791.00 | 0.38% | 8,700 |
| Aug 14, 2026 | 780.00 | 788.00 | 775.00 | 788.00 | 788.00 | 1.55% | 13,700 |
| Aug 13, 2026 | 777.00 | 778.00 | 771.00 | 776.00 | 776.00 | 0.26% | 6,300 |
| Aug 12, 2026 | 771.00 | 788.00 | 766.00 | 774.00 | 774.00 | 0.65% | 21,400 |
| Aug 10, 2026 | 757.00 | 775.00 | 755.00 | 769.00 | 769.00 | 1.18% | 25,700 |
| Aug 7, 2026 | 754.00 | 764.00 | 750.00 | 760.00 | 760.00 | 1.33% | 16,100 |
| Aug 6, 2026 | 743.00 | 750.00 | 742.00 | 750.00 | 750.00 | 0.94% | 6,900 |
| Aug 5, 2026 | 739.00 | 743.00 | 739.00 | 743.00 | 743.00 | 0.54% | 6,900 |
| Aug 4, 2026 | 745.00 | 746.00 | 738.00 | 739.00 | 739.00 | -0.40% | 9,100 |
| Aug 3, 2026 | 753.00 | 753.00 | 742.00 | 742.00 | 742.00 | -1.46% | 8,600 |
| Jul 31, 2026 | 755.00 | 755.00 | 749.00 | 753.00 | 753.00 | -0.13% | 8,300 |
| Jul 30, 2026 | 742.00 | 755.00 | 738.00 | 754.00 | 754.00 | 1.62% | 13,200 |
| Jul 29, 2026 | 737.00 | 748.00 | 734.00 | 742.00 | 742.00 | 1.09% | 17,900 |
| Jul 28, 2026 | 735.00 | 740.00 | 729.00 | 734.00 | 734.00 | -0.14% | 41,200 |
| Jul 27, 2026 | 733.00 | 739.00 | 732.00 | 735.00 | 735.00 | 0.41% | 13,700 |
| Jul 24, 2026 | 736.00 | 736.00 | 728.00 | 732.00 | 732.00 | -0.14% | 4,200 |
| Jul 23, 2026 | 727.00 | 733.00 | 726.00 | 733.00 | 733.00 | 0.83% | 4,500 |
| Jul 22, 2026 | 729.00 | 730.00 | 724.00 | 727.00 | 727.00 | 0.14% | 13,200 |
| Jul 21, 2026 | 734.00 | 735.00 | 726.00 | 726.00 | 726.00 | 0.41% | 18,400 |
| 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 |