Skip to main content
logo
The Keiyo Bank, Ltd. (TYO:8544)
Japan flag Japan · Delayed Price · Currency is JPY
2,623.00
-44.00 (-1.65%)
Oct 15, 2026, 9:05 AM JST

The Keiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,610.002,625.002,597.002,623.002,623.00-1.65%32,800
Oct 14, 20262,815.002,817.002,654.002,667.002,667.00-4.17%439,400
Oct 13, 20262,814.002,856.002,771.002,783.002,783.000.07%405,900
Oct 9, 20262,891.002,895.002,781.002,781.002,781.00-2.66%449,500
Oct 8, 20262,948.002,955.002,857.002,857.002,857.00-3.35%426,600
Oct 7, 20263,000.003,060.002,943.002,956.002,956.00-2.92%308,600
Oct 6, 20262,953.003,050.002,953.003,045.003,045.002.77%368,400
Oct 5, 20262,956.002,993.002,916.002,963.002,963.001.23%353,700
Oct 2, 20262,900.002,963.002,895.002,927.002,927.000.17%398,700
Oct 1, 20262,970.002,980.002,845.002,922.002,922.00-1.95%386,100
Sep 30, 20262,929.002,999.002,890.002,980.002,980.002.76%381,700
Sep 29, 20262,939.002,958.002,885.002,900.002,900.00-2.16%291,000
Sep 28, 20262,998.003,040.002,981.002,997.002,964.00-0.43%323,600
Sep 25, 20262,888.003,010.002,873.003,010.002,976.866.06%469,700
Sep 24, 20262,878.002,878.002,789.002,838.002,806.75-0.60%333,800
Sep 18, 20262,839.002,877.002,789.002,855.002,823.560.32%523,900
Sep 17, 20262,863.002,899.002,821.002,846.002,814.66-0.35%232,700
Sep 16, 20262,843.002,909.002,834.002,856.002,824.550.46%214,200
Sep 15, 20262,868.002,882.002,816.002,843.002,811.70-0.98%191,000
Sep 14, 20262,805.002,892.002,804.002,871.002,839.391.13%225,200
Sep 11, 20262,770.002,861.002,736.002,839.002,807.74-0.80%483,500
Sep 10, 20262,752.002,870.002,743.002,862.002,830.494.95%295,100
Sep 9, 20262,759.002,795.002,727.002,727.002,696.97-1.94%223,900
Sep 8, 20262,835.002,873.002,781.002,781.002,750.38-3.37%206,000
Sep 7, 20262,852.002,886.002,822.002,878.002,846.310.28%185,700
Sep 4, 20262,900.002,934.002,820.002,870.002,838.400.21%308,600
Sep 3, 20262,850.002,889.002,812.002,864.002,832.461.63%280,700
Sep 2, 20262,794.002,840.002,788.002,818.002,786.97-0.53%241,000
Sep 1, 20262,810.002,837.002,773.002,833.002,801.81-0.49%302,900
Aug 31, 20262,818.002,874.002,791.002,847.002,815.65-0.18%212,100
Aug 28, 20262,782.002,876.002,760.002,852.002,820.602.33%270,300
Aug 27, 20262,780.002,814.002,756.002,787.002,756.310.98%199,400
Aug 26, 20262,740.002,783.002,722.002,760.002,729.611.77%198,400
Aug 25, 20262,654.002,724.002,654.002,712.002,682.142.34%199,600
Aug 24, 20262,724.002,731.002,646.002,650.002,620.82-1.38%249,700
Aug 21, 20262,626.002,711.002,616.002,687.002,657.411.70%339,400
Aug 20, 20262,658.002,678.002,610.002,642.002,612.91-1.31%504,800
Aug 19, 20262,760.002,791.002,659.002,677.002,647.52-5.64%551,100
Aug 18, 20262,841.002,910.002,834.002,837.002,805.761.32%407,200
Aug 17, 20262,827.002,843.002,789.002,800.002,769.170.43%323,400
Aug 14, 20262,812.002,897.002,771.002,788.002,757.30-1.62%454,900
Aug 13, 20262,694.002,849.002,694.002,834.002,802.797.19%584,100
Aug 12, 20262,622.002,666.002,596.002,644.002,614.892.80%395,300
Aug 10, 20262,640.002,640.002,553.002,572.002,543.68-2.69%348,500
Aug 7, 20262,735.002,739.002,634.002,643.002,613.90-3.50%534,900
Aug 6, 20262,705.002,771.002,702.002,739.002,708.841.97%791,400
Aug 5, 20262,646.002,701.002,612.002,686.002,656.422.40%518,800
Aug 4, 20262,635.002,686.002,583.002,623.002,594.12-0.46%538,300
Aug 3, 20262,666.002,756.002,526.002,635.002,605.99-0.57%725,000
Jul 31, 20262,680.002,790.002,595.002,650.002,620.82-0.90%767,100