Skip to main content
logo
The Keiyo Bank, Ltd. (TYO:8544)
Japan flag Japan · Delayed Price · Currency is JPY
2,481.00
+1.00 (0.04%)
May 25, 2026, 3:30 PM JST

The Keiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20261,975.002,041.001,957.002,027.002,027.00-1.75%388,400
Mar 27, 20262,015.002,099.002,014.002,086.002,063.003.01%330,100
Mar 26, 20262,070.002,070.001,993.002,025.002,002.67-0.44%249,400
Mar 25, 20262,055.002,069.002,032.002,034.002,011.572.01%249,100
Mar 24, 20261,967.002,007.001,966.001,994.001,972.013.48%246,100
Mar 23, 20261,921.001,966.001,895.001,927.001,905.75-4.13%351,700
Mar 19, 20262,040.002,054.002,010.002,010.001,987.84-3.55%286,000
Mar 18, 20262,040.002,084.002,035.002,084.002,061.023.42%218,700
Mar 17, 20262,044.002,058.002,015.002,015.001,992.78-0.10%163,000
Mar 16, 20262,000.002,021.001,991.002,017.001,994.760.65%226,100
Mar 13, 20261,953.002,019.001,953.002,004.001,981.901.01%404,800
Mar 12, 20262,015.002,026.001,944.001,984.001,962.12-3.13%383,800
Mar 11, 20262,066.002,094.002,048.002,048.002,025.420.89%312,400
Mar 10, 20261,985.002,052.001,974.002,030.002,007.624.37%264,700