Keihanshin Building Co., Ltd. (TYO:8818)
Japan · Delayed Price · Currency is JPY 1,950.00
+1.00 (0.05%)
At close: Mar 27, 2026
Keihanshin Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,949.00 | 1,956.00 | 1,938.00 | 1,950.00 | 1,950.00 | 0.05% | 74,200 |
| Mar 26, 2026 | 1,954.00 | 1,958.00 | 1,926.00 | 1,949.00 | 1,949.00 | -0.51% | 50,100 |
| Mar 25, 2026 | 1,983.00 | 1,983.00 | 1,951.00 | 1,959.00 | 1,959.00 | 0.82% | 46,700 |
| Mar 24, 2026 | 1,919.00 | 1,948.00 | 1,898.00 | 1,943.00 | 1,943.00 | 5.14% | 75,100 |
| Mar 23, 2026 | 1,880.00 | 1,888.00 | 1,838.00 | 1,848.00 | 1,848.00 | -3.09% | 57,800 |
| Mar 19, 2026 | 1,970.00 | 1,970.00 | 1,907.00 | 1,907.00 | 1,907.00 | -3.74% | 61,800 |
| Mar 18, 2026 | 1,986.00 | 1,991.00 | 1,970.00 | 1,981.00 | 1,981.00 | 1.23% | 32,800 |
| Mar 17, 2026 | 1,948.00 | 1,980.00 | 1,943.00 | 1,957.00 | 1,957.00 | 0.41% | 27,800 |
| Mar 16, 2026 | 1,931.00 | 1,963.00 | 1,929.00 | 1,949.00 | 1,949.00 | 0.10% | 38,700 |
| Mar 13, 2026 | 1,898.00 | 1,953.00 | 1,881.00 | 1,947.00 | 1,947.00 | 2.96% | 89,700 |
| Mar 12, 2026 | 1,915.00 | 1,934.00 | 1,883.00 | 1,891.00 | 1,891.00 | -3.27% | 81,700 |
| Mar 11, 2026 | 2,011.00 | 2,011.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.91% | 57,200 |
| Mar 10, 2026 | 1,981.00 | 2,016.00 | 1,959.00 | 1,973.00 | 1,973.00 | 1.65% | 48,900 |
| Mar 9, 2026 | 1,881.00 | 1,952.00 | 1,881.00 | 1,941.00 | 1,941.00 | -1.92% | 97,500 |
| Mar 6, 2026 | 1,979.00 | 1,993.00 | 1,964.00 | 1,979.00 | 1,979.00 | -1.00% | 35,500 |
| Mar 5, 2026 | 1,989.00 | 2,023.00 | 1,977.00 | 1,999.00 | 1,999.00 | 2.57% | 54,400 |
| Mar 4, 2026 | 1,966.00 | 1,983.00 | 1,911.00 | 1,949.00 | 1,949.00 | -3.32% | 93,100 |
| Mar 3, 2026 | 2,045.00 | 2,055.00 | 2,014.00 | 2,016.00 | 2,016.00 | -2.04% | 77,000 |
| Mar 2, 2026 | 2,082.00 | 2,087.00 | 2,045.00 | 2,058.00 | 2,058.00 | -5.29% | 79,900 |
| Feb 27, 2026 | 2,100.00 | 2,173.00 | 2,080.00 | 2,173.00 | 2,173.00 | 3.67% | 115,000 |
| Feb 26, 2026 | 2,100.00 | 2,130.00 | 2,096.00 | 2,096.00 | 2,096.00 | - | 57,900 |
| Feb 25, 2026 | 2,077.00 | 2,099.00 | 2,057.00 | 2,096.00 | 2,096.00 | 0.91% | 59,700 |
| Feb 24, 2026 | 2,045.00 | 2,082.00 | 2,021.00 | 2,077.00 | 2,077.00 | 3.13% | 133,500 |
| Feb 20, 2026 | 2,023.00 | 2,037.00 | 1,980.00 | 2,014.00 | 2,014.00 | -1.66% | 95,800 |
| Feb 19, 2026 | 2,034.00 | 2,052.00 | 2,018.00 | 2,048.00 | 2,048.00 | 0.44% | 51,300 |
| Feb 18, 2026 | 2,043.00 | 2,051.00 | 2,037.00 | 2,039.00 | 2,039.00 | 1.09% | 30,900 |
| Feb 17, 2026 | 2,008.00 | 2,049.00 | 2,008.00 | 2,017.00 | 2,017.00 | -0.35% | 34,500 |
| Feb 16, 2026 | 2,025.00 | 2,037.00 | 2,005.00 | 2,024.00 | 2,024.00 | 0.60% | 77,900 |
| Feb 13, 2026 | 2,043.00 | 2,046.00 | 1,999.00 | 2,012.00 | 2,012.00 | -1.52% | 68,100 |
| Feb 12, 2026 | 2,052.00 | 2,090.00 | 2,031.00 | 2,043.00 | 2,043.00 | -0.44% | 72,700 |
| Feb 10, 2026 | 2,043.00 | 2,058.00 | 2,031.00 | 2,052.00 | 2,052.00 | 1.63% | 72,700 |
| Feb 9, 2026 | 2,050.00 | 2,065.00 | 2,007.00 | 2,019.00 | 2,019.00 | 0.60% | 97,900 |
| Feb 6, 2026 | 2,022.00 | 2,022.00 | 1,975.00 | 2,007.00 | 2,007.00 | -0.59% | 83,300 |
| Feb 5, 2026 | 1,996.00 | 2,056.00 | 1,996.00 | 2,019.00 | 2,019.00 | 2.44% | 96,100 |
| Feb 4, 2026 | 1,984.00 | 1,984.00 | 1,940.00 | 1,971.00 | 1,971.00 | -0.66% | 89,100 |
| Feb 3, 2026 | 1,944.00 | 1,998.00 | 1,933.00 | 1,984.00 | 1,984.00 | 2.80% | 99,000 |
| Feb 2, 2026 | 1,913.00 | 1,952.00 | 1,885.00 | 1,930.00 | 1,930.00 | 0.89% | 103,600 |
| Jan 30, 2026 | 1,918.00 | 1,949.00 | 1,905.00 | 1,913.00 | 1,913.00 | -0.36% | 87,800 |
| Jan 29, 2026 | 1,896.00 | 1,926.00 | 1,879.00 | 1,920.00 | 1,920.00 | 1.27% | 103,400 |
| Jan 28, 2026 | 1,907.00 | 1,925.00 | 1,894.00 | 1,896.00 | 1,896.00 | -1.56% | 93,400 |
| Jan 27, 2026 | 1,906.00 | 1,954.00 | 1,905.00 | 1,926.00 | 1,926.00 | 0.73% | 69,400 |
| Jan 26, 2026 | 1,955.00 | 1,957.00 | 1,911.00 | 1,912.00 | 1,912.00 | -3.19% | 104,000 |
| Jan 23, 2026 | 2,003.00 | 2,003.00 | 1,953.00 | 1,975.00 | 1,975.00 | -0.40% | 70,000 |
| Jan 22, 2026 | 1,935.00 | 1,983.00 | 1,934.00 | 1,983.00 | 1,983.00 | 2.69% | 44,200 |
| Jan 21, 2026 | 1,955.00 | 1,963.00 | 1,930.00 | 1,931.00 | 1,931.00 | -2.13% | 60,500 |
| Jan 20, 2026 | 1,996.00 | 1,996.00 | 1,967.00 | 1,973.00 | 1,973.00 | -1.35% | 44,800 |
| Jan 19, 2026 | 2,013.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.35% | 40,600 |
| Jan 16, 2026 | 1,979.00 | 2,013.00 | 1,979.00 | 1,993.00 | 1,993.00 | -0.55% | 51,100 |
| Jan 15, 2026 | 1,986.00 | 2,005.00 | 1,978.00 | 2,004.00 | 2,004.00 | 1.01% | 48,100 |
| Jan 14, 2026 | 1,988.00 | 2,010.00 | 1,981.00 | 1,984.00 | 1,984.00 | 0.92% | 89,500 |