Skip to main content
logo
The Keiyo Bank, Ltd. (TYO:8544)
Japan flag Japan · Delayed Price · Currency is JPY
2,638.00
+35.00 (1.34%)
Jul 3, 2026, 3:30 PM JST

The Keiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,604.002,654.002,563.002,638.002,638.001.34%365,900
Jul 2, 20262,562.002,621.002,542.002,603.002,603.002.40%462,300
Jul 1, 20262,501.002,561.002,497.002,542.002,542.002.62%501,300
Jun 30, 20262,468.002,508.002,461.002,477.002,477.000.16%351,500
Jun 29, 20262,497.002,506.002,431.002,473.002,473.000.08%586,900
Jun 26, 20262,456.002,497.002,449.002,471.002,471.000.32%358,400
Jun 25, 20262,447.002,496.002,425.002,463.002,463.001.86%324,800
Jun 24, 20262,446.002,455.002,386.002,418.002,418.00-1.75%324,300
Jun 23, 20262,450.002,494.002,403.002,461.002,461.000.98%410,200
Jun 22, 20262,405.002,448.002,401.002,437.002,437.000.66%321,600
Jun 19, 20262,470.002,502.002,421.002,421.002,421.00-2.02%627,000
Jun 18, 20262,478.002,497.002,450.002,471.002,471.001.06%240,100
Jun 17, 20262,491.002,523.002,444.002,445.002,445.00-1.41%350,500
Jun 16, 20262,524.002,524.002,438.002,480.002,480.00-1.74%341,600
Jun 15, 20262,574.002,593.002,520.002,524.002,524.00-427,300
Jun 12, 20262,519.002,548.002,482.002,524.002,524.001.49%446,300
Jun 11, 20262,482.002,494.002,444.002,487.002,487.00-0.52%315,200
Jun 10, 20262,533.002,589.002,492.002,500.002,500.00-1.30%498,100
Jun 9, 20262,468.002,549.002,468.002,533.002,533.003.81%552,700
Jun 8, 20262,343.002,440.002,335.002,440.002,440.000.45%415,100
Jun 5, 20262,500.002,518.002,424.002,429.002,429.00-2.14%450,800
Jun 4, 20262,395.002,520.002,379.002,482.002,482.002.65%504,100
Jun 3, 20262,486.002,486.002,383.002,418.002,418.00-2.34%558,700
Jun 2, 20262,460.002,489.002,392.002,476.002,476.00-1.24%382,500
Jun 1, 20262,557.002,571.002,483.002,507.002,507.00-2.87%401,900
May 29, 20262,530.002,608.002,510.002,581.002,581.001.81%742,000
May 28, 20262,443.002,556.002,376.002,535.002,535.004.97%1,424,800
May 27, 20262,464.002,470.002,383.002,415.002,415.00-2.35%302,500
May 26, 20262,481.002,494.002,422.002,473.002,473.00-0.32%191,800
May 25, 20262,470.002,516.002,441.002,481.002,481.000.04%305,800
May 22, 20262,450.002,489.002,417.002,480.002,480.002.06%352,000
May 21, 20262,360.002,448.002,360.002,430.002,430.003.18%327,500
May 20, 20262,395.002,410.002,338.002,355.002,355.00-1.67%285,700
May 19, 20262,402.002,464.002,382.002,395.002,395.001.40%419,600
May 18, 20262,350.002,368.002,310.002,362.002,362.00-0.25%428,000
May 15, 20262,373.002,417.002,331.002,368.002,368.000.17%510,000
May 14, 20262,347.002,382.002,302.002,364.002,364.000.72%549,600
May 13, 20262,229.002,361.002,220.002,347.002,347.005.96%707,800
May 12, 20262,162.002,301.002,162.002,215.002,215.001.93%652,500
May 11, 20262,100.002,174.002,100.002,173.002,173.002.94%377,300
May 8, 20262,100.002,118.002,054.002,111.002,111.00-1.22%453,700
May 7, 20262,196.002,196.002,125.002,137.002,137.000.94%461,200
May 1, 20262,154.002,154.002,098.002,117.002,117.00-2.49%347,900
Apr 30, 20262,173.002,182.002,123.002,171.002,171.00-1.99%262,200
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