Skip to main content
logo
The Keiyo Bank, Ltd. (TYO:8544)
Japan flag Japan · Delayed Price · Currency is JPY
2,524.00
+37.00 (1.49%)
Jun 12, 2026, 3:30 PM JST

The Keiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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