Skip to main content
logo
The Keiyo Bank, Ltd. (TYO:8544)
Japan flag Japan · Delayed Price · Currency is JPY
2,844.00
+66.00 (2.38%)
Jul 24, 2026, 3:30 PM JST

The Keiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,765.002,844.002,762.002,844.002,844.002.38%700,100
Jul 23, 20262,670.002,803.002,667.002,778.002,778.003.93%709,600
Jul 22, 20262,647.002,705.002,608.002,673.002,673.002.10%536,500
Jul 21, 20262,537.002,623.002,479.002,618.002,618.006.03%514,800
Jul 17, 20262,677.002,680.002,435.002,469.002,469.00-7.91%461,800
Jul 16, 20262,700.002,724.002,671.002,681.002,681.00-0.85%333,600
Jul 15, 20262,643.002,704.002,633.002,704.002,704.003.28%435,600
Jul 14, 20262,600.002,627.002,566.002,618.002,618.000.69%259,000
Jul 13, 20262,600.002,642.002,569.002,600.002,600.000.35%268,900
Jul 10, 20262,667.002,702.002,582.002,591.002,591.00-2.00%352,600
Jul 9, 20262,667.002,667.002,621.002,644.002,644.00-0.86%281,200
Jul 8, 20262,625.002,678.002,625.002,667.002,667.001.68%355,000
Jul 7, 20262,675.002,716.002,618.002,623.002,623.00-1.32%510,800
Jul 6, 20262,640.002,668.002,603.002,658.002,658.000.76%333,000
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