Skip to main content
logo
The Keiyo Bank, Ltd. (TYO:8544)
Japan flag Japan · Delayed Price · Currency is JPY
2,394.00
-17.00 (-0.71%)
Nov 4, 2026, 2:49 PM JST

The Keiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,437.002,475.002,296.002,394.002,394.00-0.71%238,400
Nov 2, 20262,420.002,455.002,399.002,411.002,411.00-3.98%298,000
Oct 30, 20262,532.002,558.002,465.002,511.002,511.00-0.99%383,300
Oct 29, 20262,505.002,543.002,493.002,536.002,536.001.89%2,304,100
Oct 28, 20262,532.002,532.002,465.002,489.002,489.000.28%305,100
Oct 27, 20262,464.002,494.002,423.002,482.002,482.002.82%364,300
Oct 26, 20262,375.002,445.002,362.002,414.002,414.001.51%366,600
Oct 23, 20262,345.002,379.002,229.002,378.002,378.00-2.62%559,400
Oct 22, 20262,560.002,565.002,422.002,442.002,442.00-4.16%302,100
Oct 21, 20262,508.002,573.002,502.002,548.002,548.003.16%311,100
Oct 20, 20262,600.002,614.002,457.002,470.002,470.00-6.30%397,300
Oct 19, 20262,609.002,647.002,556.002,636.002,636.00-0.53%291,800
Oct 16, 20262,645.002,655.002,605.002,650.002,650.002.71%406,300
Oct 15, 20262,610.002,642.002,549.002,580.002,580.00-3.26%420,100
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