Skip to main content
logo
The Keiyo Bank, Ltd. (TYO:8544)
Japan flag Japan · Delayed Price · Currency is JPY
2,864.00
+46.00 (1.63%)
Sep 3, 2026, 3:30 PM JST

The Keiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,850.002,858.002,812.002,845.00-0.96%28,700
Sep 2, 20262,794.002,840.002,788.002,818.002,818.00-0.53%241,000
Sep 1, 20262,810.002,837.002,773.002,833.002,833.00-0.49%302,900
Aug 31, 20262,818.002,874.002,791.002,847.002,847.00-0.18%212,100
Aug 28, 20262,782.002,876.002,760.002,852.002,852.002.33%270,300
Aug 27, 20262,780.002,814.002,756.002,787.002,787.000.98%199,400
Aug 26, 20262,740.002,783.002,722.002,760.002,760.001.77%198,400
Aug 25, 20262,654.002,724.002,654.002,712.002,712.002.34%199,600
Aug 24, 20262,724.002,731.002,646.002,650.002,650.00-1.38%249,700
Aug 21, 20262,626.002,711.002,616.002,687.002,687.001.70%339,400
Aug 20, 20262,658.002,678.002,610.002,642.002,642.00-1.31%504,800
Aug 19, 20262,760.002,791.002,659.002,677.002,677.00-5.64%551,100
Aug 18, 20262,841.002,910.002,834.002,837.002,837.001.32%407,200
Aug 17, 20262,827.002,843.002,789.002,800.002,800.000.43%323,400
Aug 14, 20262,812.002,897.002,771.002,788.002,788.00-1.62%454,900
Aug 13, 20262,694.002,849.002,694.002,834.002,834.007.19%584,100
Aug 12, 20262,622.002,666.002,596.002,644.002,644.002.80%395,300
Aug 10, 20262,640.002,640.002,553.002,572.002,572.00-2.69%348,500
Aug 7, 20262,735.002,739.002,634.002,643.002,643.00-3.50%534,900
Aug 6, 20262,705.002,771.002,702.002,739.002,739.001.97%791,400
Aug 5, 20262,646.002,701.002,612.002,686.002,686.002.40%518,800
Aug 4, 20262,635.002,686.002,583.002,623.002,623.00-0.46%538,300
Aug 3, 20262,666.002,756.002,526.002,635.002,635.00-0.57%725,000
Jul 31, 20262,680.002,790.002,595.002,650.002,650.00-0.90%767,100
Jul 30, 20262,694.002,730.002,652.002,674.002,674.00-2.55%523,800
Jul 29, 20262,802.002,813.002,689.002,744.002,744.00-2.66%699,800
Jul 28, 20262,922.002,931.002,804.002,819.002,819.00-3.95%658,600
Jul 27, 20262,850.002,972.002,845.002,935.002,935.003.20%845,600
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