Keihanshin Building Co., Ltd. (TYO:8818)
Japan · Delayed Price · Currency is JPY 1,594.00
+3.00 (0.19%)
Sep 5, 2025, 3:30 PM JST
Keihanshin Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,591.00 | 1,598.00 | 1,577.00 | 1,594.00 | 1,594.00 | 0.19% | 43,300 |
| Sep 4, 2025 | 1,578.00 | 1,593.00 | 1,556.00 | 1,591.00 | 1,591.00 | 1.21% | 55,700 |
| Sep 3, 2025 | 1,566.00 | 1,582.00 | 1,566.00 | 1,572.00 | 1,572.00 | - | 46,200 |
| Sep 2, 2025 | 1,568.00 | 1,581.00 | 1,562.00 | 1,572.00 | 1,572.00 | 0.32% | 38,400 |
| Sep 1, 2025 | 1,563.00 | 1,586.00 | 1,562.00 | 1,567.00 | 1,567.00 | -0.13% | 35,500 |
| Aug 29, 2025 | 1,571.00 | 1,578.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.76% | 28,400 |
| Aug 28, 2025 | 1,589.00 | 1,597.00 | 1,579.00 | 1,581.00 | 1,581.00 | -0.88% | 49,400 |
| Aug 27, 2025 | 1,585.00 | 1,598.00 | 1,575.00 | 1,595.00 | 1,595.00 | 0.76% | 49,600 |
| Aug 26, 2025 | 1,595.00 | 1,608.00 | 1,575.00 | 1,583.00 | 1,583.00 | -0.94% | 59,700 |
| Aug 25, 2025 | 1,579.00 | 1,598.00 | 1,574.00 | 1,598.00 | 1,598.00 | 1.20% | 57,800 |
| Aug 22, 2025 | 1,590.00 | 1,592.00 | 1,568.00 | 1,579.00 | 1,579.00 | -0.38% | 50,400 |
| Aug 21, 2025 | 1,621.00 | 1,621.00 | 1,576.00 | 1,585.00 | 1,585.00 | -1.67% | 49,900 |
| Aug 20, 2025 | 1,624.00 | 1,624.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.56% | 40,200 |
| Aug 19, 2025 | 1,610.00 | 1,631.00 | 1,610.00 | 1,621.00 | 1,621.00 | 0.56% | 63,700 |
| Aug 18, 2025 | 1,604.00 | 1,621.00 | 1,595.00 | 1,612.00 | 1,612.00 | 0.94% | 53,800 |
| Aug 15, 2025 | 1,581.00 | 1,604.00 | 1,573.00 | 1,597.00 | 1,597.00 | 1.08% | 67,900 |
| Aug 14, 2025 | 1,604.00 | 1,615.00 | 1,577.00 | 1,580.00 | 1,580.00 | -2.35% | 70,400 |
| Aug 13, 2025 | 1,614.00 | 1,630.00 | 1,598.00 | 1,618.00 | 1,618.00 | -0.19% | 118,600 |
| Aug 12, 2025 | 1,603.00 | 1,646.00 | 1,601.00 | 1,621.00 | 1,621.00 | 1.95% | 106,100 |
| Aug 8, 2025 | 1,568.00 | 1,594.00 | 1,568.00 | 1,590.00 | 1,590.00 | 1.66% | 66,600 |
| Aug 7, 2025 | 1,582.00 | 1,588.00 | 1,559.00 | 1,564.00 | 1,564.00 | -1.39% | 81,800 |
| Aug 6, 2025 | 1,568.00 | 1,592.00 | 1,556.00 | 1,586.00 | 1,586.00 | 1.08% | 83,100 |
| Aug 5, 2025 | 1,569.00 | 1,578.00 | 1,550.00 | 1,569.00 | 1,569.00 | - | 63,200 |
| Aug 4, 2025 | 1,549.00 | 1,576.00 | 1,537.00 | 1,569.00 | 1,569.00 | -0.70% | 79,200 |
| Aug 1, 2025 | 1,599.00 | 1,636.00 | 1,544.00 | 1,580.00 | 1,580.00 | 0.96% | 104,200 |
| Jul 31, 2025 | 1,569.00 | 1,578.00 | 1,554.00 | 1,565.00 | 1,565.00 | -0.13% | 54,500 |
| Jul 30, 2025 | 1,563.00 | 1,575.00 | 1,557.00 | 1,567.00 | 1,567.00 | 0.26% | 49,800 |
| Jul 29, 2025 | 1,562.00 | 1,571.00 | 1,548.00 | 1,563.00 | 1,563.00 | -1.26% | 29,000 |
| Jul 28, 2025 | 1,588.00 | 1,603.00 | 1,573.00 | 1,583.00 | 1,583.00 | 0.13% | 69,900 |
| Jul 25, 2025 | 1,551.00 | 1,592.00 | 1,540.00 | 1,581.00 | 1,581.00 | 1.54% | 69,500 |
| Jul 24, 2025 | 1,567.00 | 1,571.00 | 1,548.00 | 1,557.00 | 1,557.00 | -0.13% | 111,700 |
| Jul 23, 2025 | 1,549.00 | 1,575.00 | 1,549.00 | 1,559.00 | 1,559.00 | 1.37% | 78,800 |
| Jul 22, 2025 | 1,536.00 | 1,545.00 | 1,520.00 | 1,538.00 | 1,538.00 | 0.85% | 58,100 |
| Jul 18, 2025 | 1,543.00 | 1,543.00 | 1,522.00 | 1,525.00 | 1,525.00 | -1.93% | 73,700 |
| Jul 17, 2025 | 1,562.00 | 1,576.00 | 1,541.00 | 1,555.00 | 1,555.00 | 0.58% | 100,400 |
| Jul 16, 2025 | 1,522.00 | 1,549.00 | 1,512.00 | 1,546.00 | 1,546.00 | 3.20% | 83,500 |
| Jul 15, 2025 | 1,524.00 | 1,525.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.73% | 43,300 |
| Jul 14, 2025 | 1,498.00 | 1,511.00 | 1,498.00 | 1,509.00 | 1,509.00 | 0.60% | 32,200 |
| Jul 11, 2025 | 1,514.00 | 1,523.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.27% | 52,300 |
| Jul 10, 2025 | 1,519.00 | 1,520.00 | 1,498.00 | 1,504.00 | 1,504.00 | -1.31% | 92,100 |
| Jul 9, 2025 | 1,512.00 | 1,532.00 | 1,511.00 | 1,524.00 | 1,524.00 | 1.13% | 58,600 |
| Jul 8, 2025 | 1,506.00 | 1,509.00 | 1,495.00 | 1,507.00 | 1,507.00 | -0.20% | 51,400 |
| Jul 7, 2025 | 1,508.00 | 1,519.00 | 1,505.00 | 1,510.00 | 1,510.00 | 0.67% | 61,200 |
| Jul 4, 2025 | 1,514.00 | 1,517.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.20% | 69,200 |
| Jul 3, 2025 | 1,500.00 | 1,511.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.33% | 51,000 |
| Jul 2, 2025 | 1,491.00 | 1,513.00 | 1,491.00 | 1,502.00 | 1,502.00 | 0.47% | 47,100 |
| Jul 1, 2025 | 1,498.00 | 1,504.00 | 1,494.00 | 1,495.00 | 1,495.00 | -0.20% | 78,000 |
| Jun 30, 2025 | 1,525.00 | 1,525.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.40% | 57,500 |
| Jun 27, 2025 | 1,500.00 | 1,513.00 | 1,499.00 | 1,504.00 | 1,504.00 | 0.13% | 78,900 |
| Jun 26, 2025 | 1,500.00 | 1,505.00 | 1,498.00 | 1,502.00 | 1,502.00 | - | 97,400 |