Skip to main content
logo
The Keiyo Bank, Ltd. (TYO:8544)
Japan flag Japan · Delayed Price · Currency is JPY
2,215.00
+121.00 (5.78%)
Apr 28, 2026, 3:30 PM JST

The Keiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,103.002,215.002,102.002,215.002,215.005.78%300,300
Apr 27, 20262,080.002,105.002,054.002,094.002,094.00-0.52%186,500
Apr 24, 20262,100.002,117.002,086.002,105.002,105.000.14%195,100
Apr 23, 20262,081.002,103.002,058.002,102.002,102.00-0.43%194,700
Apr 22, 20262,182.002,202.002,103.002,111.002,111.00-4.05%259,600
Apr 21, 20262,242.002,242.002,185.002,200.002,200.00-0.90%232,800
Apr 20, 20262,275.002,281.002,217.002,220.002,220.00-1.64%208,300
Apr 17, 20262,280.002,288.002,234.002,257.002,257.00-0.75%201,500
Apr 16, 20262,300.002,322.002,274.002,274.002,274.00-0.35%226,500
Apr 15, 20262,293.002,349.002,261.002,282.002,282.001.74%286,100
Apr 14, 20262,256.002,263.002,220.002,243.002,243.000.09%253,600
Apr 13, 20262,241.002,274.002,220.002,241.002,241.00-0.97%272,800
Apr 10, 20262,322.002,351.002,259.002,263.002,263.00-1.35%307,800
Apr 9, 20262,343.002,343.002,280.002,294.002,294.00-1.08%332,600
Apr 8, 20262,348.002,356.002,312.002,319.002,319.002.29%342,500
Apr 7, 20262,250.002,291.002,243.002,267.002,267.002.30%179,200
Apr 6, 20262,187.002,235.002,187.002,216.002,216.001.60%144,100
Apr 3, 20262,190.002,212.002,181.002,181.002,181.00-0.46%170,700
Apr 2, 20262,221.002,258.002,174.002,191.002,191.00-0.45%276,700
Apr 1, 20262,133.002,207.002,117.002,201.002,201.009.56%411,600
Mar 31, 20262,000.002,065.001,993.002,009.002,009.00-0.89%317,100
Mar 30, 20261,975.002,041.001,957.002,027.002,027.00-2.83%388,400
Mar 27, 20262,015.002,099.002,014.002,086.002,065.003.01%330,100
Mar 26, 20262,070.002,070.001,993.002,025.002,004.61-0.44%249,400
Mar 25, 20262,055.002,069.002,032.002,034.002,013.522.01%249,100
Mar 24, 20261,967.002,007.001,966.001,994.001,973.933.48%246,100
Mar 23, 20261,921.001,966.001,895.001,927.001,907.60-4.13%351,700
Mar 19, 20262,040.002,054.002,010.002,010.001,989.77-3.55%286,000
Mar 18, 20262,040.002,084.002,035.002,084.002,063.023.42%218,700
Mar 17, 20262,044.002,058.002,015.002,015.001,994.71-0.10%163,000
Mar 16, 20262,000.002,021.001,991.002,017.001,996.690.65%226,100
Mar 13, 20261,953.002,019.001,953.002,004.001,983.831.01%404,800
Mar 12, 20262,015.002,026.001,944.001,984.001,964.03-3.13%383,800
Mar 11, 20262,066.002,094.002,048.002,048.002,027.380.89%312,400
Mar 10, 20261,985.002,052.001,974.002,030.002,009.564.37%264,700
Mar 9, 20261,878.001,946.001,849.001,945.001,925.42-5.49%489,700
Mar 6, 20262,013.002,070.001,994.002,058.002,037.28-1.01%290,100
Mar 5, 20262,050.002,114.002,044.002,079.002,058.077.11%303,500
Mar 4, 20262,035.002,063.001,903.001,941.001,921.46-8.40%445,300
Mar 3, 20262,162.002,205.002,118.002,119.002,097.67-2.80%369,700
Mar 2, 20262,152.002,180.002,113.002,180.002,158.05-3.20%390,300
Feb 27, 20262,181.002,252.002,171.002,252.002,229.334.21%309,400
Feb 26, 20262,177.002,182.002,145.002,161.002,139.242.13%258,800
Feb 25, 20262,139.002,140.002,074.002,116.002,094.70-0.94%426,900
Feb 24, 20262,147.002,155.002,080.002,136.002,114.50-0.70%418,200
Feb 20, 20262,154.002,177.002,150.002,151.002,129.35-1.42%262,400
Feb 19, 20262,110.002,182.002,107.002,182.002,160.033.46%366,100
Feb 18, 20262,117.002,117.002,070.002,109.002,087.771.35%281,500
Feb 17, 20262,113.002,133.002,071.002,081.002,060.05-1.51%366,500
Feb 16, 20262,167.002,169.002,096.002,113.002,091.73-1.58%398,500