The Keiyo Bank, Ltd. (TYO:8544)
Japan · Delayed Price · Currency is JPY 2,034.00
+40.00 (2.01%)
Mar 25, 2026, 3:30 PM JST
The Keiyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2,055.00 | 2,062.00 | 2,041.00 | 2,060.00 | - | 3.31% | 71,400 |
| Mar 24, 2026 | 1,967.00 | 2,007.00 | 1,966.00 | 1,994.00 | 1,994.00 | 3.48% | 246,100 |
| Mar 23, 2026 | 1,921.00 | 1,966.00 | 1,895.00 | 1,927.00 | 1,927.00 | -4.13% | 351,700 |
| Mar 19, 2026 | 2,040.00 | 2,054.00 | 2,010.00 | 2,010.00 | 2,010.00 | -3.55% | 286,000 |
| Mar 18, 2026 | 2,040.00 | 2,084.00 | 2,035.00 | 2,084.00 | 2,084.00 | 3.42% | 218,700 |
| Mar 17, 2026 | 2,044.00 | 2,058.00 | 2,015.00 | 2,015.00 | 2,015.00 | -0.10% | 163,000 |
| Mar 16, 2026 | 2,000.00 | 2,021.00 | 1,991.00 | 2,017.00 | 2,017.00 | 0.65% | 226,100 |
| Mar 13, 2026 | 1,953.00 | 2,019.00 | 1,953.00 | 2,004.00 | 2,004.00 | 1.01% | 404,800 |
| Mar 12, 2026 | 2,015.00 | 2,026.00 | 1,944.00 | 1,984.00 | 1,984.00 | -3.13% | 383,800 |
| Mar 11, 2026 | 2,066.00 | 2,094.00 | 2,048.00 | 2,048.00 | 2,048.00 | 0.89% | 312,400 |
| Mar 10, 2026 | 1,985.00 | 2,052.00 | 1,974.00 | 2,030.00 | 2,030.00 | 4.37% | 264,700 |
| Mar 9, 2026 | 1,878.00 | 1,946.00 | 1,849.00 | 1,945.00 | 1,945.00 | -5.49% | 489,700 |
| Mar 6, 2026 | 2,013.00 | 2,070.00 | 1,994.00 | 2,058.00 | 2,058.00 | -1.01% | 290,100 |
| Mar 5, 2026 | 2,050.00 | 2,114.00 | 2,044.00 | 2,079.00 | 2,079.00 | 7.11% | 303,500 |
| Mar 4, 2026 | 2,035.00 | 2,063.00 | 1,903.00 | 1,941.00 | 1,941.00 | -8.40% | 445,300 |
| Mar 3, 2026 | 2,162.00 | 2,205.00 | 2,118.00 | 2,119.00 | 2,119.00 | -2.80% | 369,700 |
| Mar 2, 2026 | 2,152.00 | 2,180.00 | 2,113.00 | 2,180.00 | 2,180.00 | -3.20% | 390,300 |
| Feb 27, 2026 | 2,181.00 | 2,252.00 | 2,171.00 | 2,252.00 | 2,252.00 | 4.21% | 309,400 |
| Feb 26, 2026 | 2,177.00 | 2,182.00 | 2,145.00 | 2,161.00 | 2,161.00 | 2.13% | 258,800 |
| Feb 25, 2026 | 2,139.00 | 2,140.00 | 2,074.00 | 2,116.00 | 2,116.00 | -0.94% | 426,900 |
| Feb 24, 2026 | 2,147.00 | 2,155.00 | 2,080.00 | 2,136.00 | 2,136.00 | -0.70% | 418,200 |
| Feb 20, 2026 | 2,154.00 | 2,177.00 | 2,150.00 | 2,151.00 | 2,151.00 | -1.42% | 262,400 |
| Feb 19, 2026 | 2,110.00 | 2,182.00 | 2,107.00 | 2,182.00 | 2,182.00 | 3.46% | 366,100 |
| Feb 18, 2026 | 2,117.00 | 2,117.00 | 2,070.00 | 2,109.00 | 2,109.00 | 1.35% | 281,500 |
| Feb 17, 2026 | 2,113.00 | 2,133.00 | 2,071.00 | 2,081.00 | 2,081.00 | -1.51% | 366,500 |
| Feb 16, 2026 | 2,167.00 | 2,169.00 | 2,096.00 | 2,113.00 | 2,113.00 | -1.58% | 398,500 |
| Feb 13, 2026 | 2,271.00 | 2,274.00 | 2,146.00 | 2,147.00 | 2,147.00 | -6.45% | 488,000 |
| Feb 12, 2026 | 2,254.00 | 2,315.00 | 2,224.00 | 2,295.00 | 2,295.00 | 1.82% | 439,300 |
| Feb 10, 2026 | 2,176.00 | 2,273.00 | 2,166.00 | 2,254.00 | 2,254.00 | 5.52% | 654,100 |
| Feb 9, 2026 | 2,090.00 | 2,182.00 | 2,019.00 | 2,136.00 | 2,136.00 | 5.38% | 1,871,600 |
| Feb 6, 2026 | 1,983.00 | 2,027.00 | 1,962.00 | 2,027.00 | 2,027.00 | 2.12% | 339,900 |
| Feb 5, 2026 | 1,980.00 | 2,010.00 | 1,965.00 | 1,985.00 | 1,985.00 | 1.22% | 312,600 |
| Feb 4, 2026 | 1,904.00 | 1,964.00 | 1,892.00 | 1,961.00 | 1,961.00 | 3.10% | 385,100 |
| Feb 3, 2026 | 1,875.00 | 1,902.00 | 1,858.00 | 1,902.00 | 1,902.00 | 4.28% | 438,900 |
| Feb 2, 2026 | 1,866.00 | 1,874.00 | 1,823.00 | 1,824.00 | 1,824.00 | -1.57% | 385,800 |
| Jan 30, 2026 | 1,863.00 | 1,869.00 | 1,846.00 | 1,853.00 | 1,853.00 | 0.22% | 271,500 |
| Jan 29, 2026 | 1,814.00 | 1,855.00 | 1,810.00 | 1,849.00 | 1,849.00 | 1.93% | 365,900 |
| Jan 28, 2026 | 1,820.00 | 1,825.00 | 1,804.00 | 1,814.00 | 1,814.00 | -0.49% | 223,200 |
| Jan 27, 2026 | 1,811.00 | 1,830.00 | 1,798.00 | 1,823.00 | 1,823.00 | 0.05% | 284,800 |
| Jan 26, 2026 | 1,814.00 | 1,838.00 | 1,809.00 | 1,822.00 | 1,822.00 | -3.29% | 410,700 |
| Jan 23, 2026 | 1,852.00 | 1,893.00 | 1,850.00 | 1,884.00 | 1,884.00 | 1.45% | 390,700 |
| Jan 22, 2026 | 1,838.00 | 1,869.00 | 1,832.00 | 1,857.00 | 1,857.00 | 2.31% | 348,800 |
| Jan 21, 2026 | 1,821.00 | 1,849.00 | 1,792.00 | 1,815.00 | 1,815.00 | -2.47% | 329,200 |
| Jan 20, 2026 | 1,858.00 | 1,877.00 | 1,844.00 | 1,861.00 | 1,861.00 | -0.11% | 276,100 |
| Jan 19, 2026 | 1,849.00 | 1,882.00 | 1,826.00 | 1,863.00 | 1,863.00 | 0.76% | 339,600 |
| Jan 16, 2026 | 1,832.00 | 1,856.00 | 1,832.00 | 1,849.00 | 1,849.00 | 1.26% | 288,400 |
| Jan 15, 2026 | 1,805.00 | 1,840.00 | 1,799.00 | 1,826.00 | 1,826.00 | 1.05% | 241,000 |
| Jan 14, 2026 | 1,820.00 | 1,820.00 | 1,762.00 | 1,807.00 | 1,807.00 | 0.84% | 480,800 |
| Jan 13, 2026 | 1,773.00 | 1,793.00 | 1,754.00 | 1,792.00 | 1,792.00 | 3.40% | 444,100 |
| Jan 9, 2026 | 1,737.00 | 1,746.00 | 1,721.00 | 1,733.00 | 1,733.00 | 0.58% | 244,800 |