KeyHolder, Inc. (TYO:4712)
Japan · Delayed Price · Currency is JPY 799.00
-5.00 (-0.62%)
May 12, 2026, 3:30 PM JST
KeyHolder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 810.00 | 810.00 | 798.00 | 799.00 | - | -0.62% | 25,800 |
| May 11, 2026 | 815.00 | 816.00 | 803.00 | 804.00 | 804.00 | -0.99% | 24,600 |
| May 8, 2026 | 810.00 | 814.00 | 809.00 | 812.00 | 812.00 | 0.25% | 8,700 |
| May 7, 2026 | 807.00 | 811.00 | 805.00 | 810.00 | 810.00 | 0.37% | 16,800 |
| May 1, 2026 | 810.00 | 812.00 | 802.00 | 807.00 | 807.00 | -0.37% | 11,500 |
| Apr 30, 2026 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 0.62% | 4,100 |
| Apr 28, 2026 | 802.00 | 807.00 | 802.00 | 805.00 | 805.00 | 0.50% | 4,900 |
| Apr 27, 2026 | 806.00 | 807.00 | 801.00 | 801.00 | 801.00 | -0.87% | 11,900 |
| Apr 24, 2026 | 816.00 | 816.00 | 804.00 | 808.00 | 808.00 | 0.12% | 10,100 |
| Apr 23, 2026 | 812.00 | 812.00 | 806.00 | 807.00 | 807.00 | -0.98% | 9,000 |
| Apr 22, 2026 | 814.00 | 815.00 | 809.00 | 815.00 | 815.00 | 0.12% | 10,200 |
| Apr 21, 2026 | 811.00 | 816.00 | 811.00 | 814.00 | 814.00 | 0.37% | 4,900 |
| Apr 20, 2026 | 813.00 | 813.00 | 809.00 | 811.00 | 811.00 | -0.98% | 9,500 |
| Apr 17, 2026 | 814.00 | 819.00 | 808.00 | 819.00 | 819.00 | 1.24% | 30,400 |
| Apr 16, 2026 | 801.00 | 809.00 | 801.00 | 809.00 | 809.00 | 1.25% | 6,500 |
| Apr 15, 2026 | 802.00 | 805.00 | 799.00 | 799.00 | 799.00 | -0.25% | 12,600 |
| Apr 14, 2026 | 804.00 | 814.00 | 800.00 | 801.00 | 801.00 | -0.37% | 13,800 |
| Apr 13, 2026 | 800.00 | 810.00 | 796.00 | 804.00 | 804.00 | 0.25% | 17,000 |
| Apr 10, 2026 | 817.00 | 818.00 | 801.00 | 802.00 | 802.00 | -1.11% | 12,700 |
| Apr 9, 2026 | 822.00 | 822.00 | 808.00 | 811.00 | 811.00 | -1.34% | 14,400 |
| Apr 8, 2026 | 808.00 | 822.00 | 807.00 | 822.00 | 822.00 | 2.11% | 10,700 |
| Apr 7, 2026 | 849.00 | 849.00 | 805.00 | 805.00 | 805.00 | -2.07% | 53,500 |
| Apr 6, 2026 | 803.00 | 835.00 | 803.00 | 822.00 | 822.00 | 3.14% | 36,300 |
| Apr 3, 2026 | 785.00 | 797.00 | 782.00 | 797.00 | 797.00 | 1.79% | 28,200 |
| Apr 2, 2026 | 768.00 | 783.00 | 768.00 | 783.00 | 783.00 | 0.38% | 15,200 |
| Apr 1, 2026 | 767.00 | 784.00 | 767.00 | 780.00 | 780.00 | 2.50% | 23,900 |
| Mar 31, 2026 | 762.00 | 767.00 | 760.00 | 761.00 | 761.00 | -0.65% | 10,500 |
| Mar 30, 2026 | 769.00 | 769.00 | 752.00 | 766.00 | 766.00 | 1.32% | 27,900 |
| Mar 27, 2026 | 764.00 | 764.00 | 751.00 | 756.00 | 756.00 | -1.18% | 32,300 |
| Mar 26, 2026 | 758.00 | 765.00 | 753.00 | 765.00 | 765.00 | 0.92% | 8,100 |
| Mar 25, 2026 | 755.00 | 758.00 | 751.00 | 758.00 | 758.00 | 0.66% | 10,500 |
| Mar 24, 2026 | 748.00 | 753.00 | 745.00 | 753.00 | 753.00 | 0.67% | 9,500 |
| Mar 23, 2026 | 747.00 | 748.00 | 739.00 | 748.00 | 748.00 | -0.93% | 20,800 |
| Mar 19, 2026 | 750.00 | 755.00 | 744.00 | 755.00 | 755.00 | 0.53% | 13,700 |
| Mar 18, 2026 | 741.00 | 751.00 | 741.00 | 751.00 | 751.00 | 1.21% | 6,000 |
| Mar 17, 2026 | 747.00 | 747.00 | 742.00 | 742.00 | 742.00 | -0.27% | 7,600 |
| Mar 16, 2026 | 744.00 | 747.00 | 740.00 | 744.00 | 744.00 | -0.93% | 26,500 |
| Mar 13, 2026 | 753.00 | 753.00 | 743.00 | 751.00 | 751.00 | 0.81% | 10,600 |
| Mar 12, 2026 | 743.00 | 747.00 | 743.00 | 745.00 | 745.00 | -1.06% | 8,000 |
| Mar 11, 2026 | 748.00 | 755.00 | 746.00 | 753.00 | 753.00 | 0.67% | 10,700 |
| Mar 10, 2026 | 740.00 | 749.00 | 740.00 | 748.00 | 748.00 | 1.22% | 5,900 |
| Mar 9, 2026 | 747.00 | 750.00 | 737.00 | 739.00 | 739.00 | -1.07% | 31,800 |
| Mar 6, 2026 | 748.00 | 752.00 | 741.00 | 747.00 | 747.00 | -0.40% | 12,100 |
| Mar 5, 2026 | 749.00 | 758.00 | 749.00 | 750.00 | 750.00 | 0.13% | 12,900 |
| Mar 4, 2026 | 748.00 | 755.00 | 738.00 | 749.00 | 749.00 | -0.27% | 27,600 |
| Mar 3, 2026 | 754.00 | 760.00 | 751.00 | 751.00 | 751.00 | -0.66% | 12,600 |
| Mar 2, 2026 | 767.00 | 767.00 | 754.00 | 756.00 | 756.00 | -0.53% | 16,900 |
| Feb 27, 2026 | 755.00 | 760.00 | 749.00 | 760.00 | 760.00 | 0.66% | 31,300 |
| Feb 26, 2026 | 743.00 | 755.00 | 743.00 | 755.00 | 755.00 | 1.75% | 15,000 |
| Feb 25, 2026 | 740.00 | 754.00 | 739.00 | 742.00 | 742.00 | 0.41% | 14,600 |