Keihanshin Building Co., Ltd. (TYO:8818)
Japan · Delayed Price · Currency is JPY 999.00
-34.00 (-3.29%)
Oct 1, 2026, 3:30 PM JST
Keihanshin Building Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,016.00 | 1,017.00 | 992.00 | 999.00 | 999.00 | -3.29% | 714,700 |
| Sep 30, 2026 | 1,055.00 | 1,058.00 | 1,027.00 | 1,033.00 | 1,033.00 | -2.55% | 502,800 |
| Sep 29, 2026 | 1,055.00 | 1,064.00 | 1,042.00 | 1,060.00 | 1,060.00 | -0.38% | 1,658,800 |
| Sep 28, 2026 | 1,092.00 | 1,096.00 | 1,077.00 | 1,079.00 | 1,064.00 | -0.64% | 1,072,600 |
| Sep 25, 2026 | 1,089.00 | 1,095.00 | 1,078.00 | 1,086.00 | 1,070.90 | 0.46% | 667,600 |
| Sep 24, 2026 | 1,119.00 | 1,120.00 | 1,081.00 | 1,081.00 | 1,065.97 | -3.83% | 1,225,100 |
| Sep 18, 2026 | 1,130.00 | 1,131.00 | 1,121.00 | 1,124.00 | 1,108.37 | -0.79% | 821,200 |
| Sep 17, 2026 | 1,115.00 | 1,133.00 | 1,111.00 | 1,133.00 | 1,117.25 | 2.07% | 620,700 |
| Sep 16, 2026 | 1,101.00 | 1,118.00 | 1,101.00 | 1,110.00 | 1,094.57 | 1.74% | 543,900 |
| Sep 15, 2026 | 1,116.00 | 1,121.00 | 1,088.00 | 1,091.00 | 1,075.83 | -1.71% | 612,000 |
| Sep 14, 2026 | 1,124.00 | 1,125.00 | 1,106.00 | 1,110.00 | 1,094.57 | -0.72% | 460,700 |
| Sep 11, 2026 | 1,114.00 | 1,127.00 | 1,108.00 | 1,118.00 | 1,102.46 | -0.18% | 296,500 |
| Sep 10, 2026 | 1,116.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,104.43 | -0.09% | 192,000 |
| Sep 9, 2026 | 1,114.00 | 1,125.00 | 1,110.00 | 1,121.00 | 1,105.42 | 0.54% | 248,500 |
| Sep 8, 2026 | 1,102.00 | 1,121.00 | 1,097.00 | 1,115.00 | 1,099.50 | 0.72% | 288,400 |
| Sep 7, 2026 | 1,128.00 | 1,131.00 | 1,105.00 | 1,107.00 | 1,091.61 | -1.16% | 352,300 |
| Sep 4, 2026 | 1,108.00 | 1,128.00 | 1,107.00 | 1,120.00 | 1,104.43 | 1.17% | 256,600 |
| Sep 3, 2026 | 1,109.00 | 1,119.00 | 1,106.00 | 1,107.00 | 1,091.61 | -0.27% | 320,100 |
| Sep 2, 2026 | 1,103.00 | 1,120.00 | 1,102.00 | 1,110.00 | 1,094.57 | -0.54% | 368,100 |
| Sep 1, 2026 | 1,119.00 | 1,136.00 | 1,102.00 | 1,116.00 | 1,100.49 | -0.62% | 463,400 |
| Aug 31, 2026 | 1,116.00 | 1,133.00 | 1,112.00 | 1,123.00 | 1,107.39 | -0.27% | 386,600 |
| Aug 28, 2026 | 1,136.00 | 1,139.00 | 1,126.00 | 1,126.00 | 1,110.35 | -0.53% | 502,600 |
| Aug 27, 2026 | 1,128.00 | 1,139.00 | 1,119.00 | 1,132.00 | 1,116.26 | 0.62% | 501,500 |
| Aug 26, 2026 | 1,120.00 | 1,134.00 | 1,113.00 | 1,125.00 | 1,109.36 | 1.44% | 309,600 |
| Aug 25, 2026 | 1,114.00 | 1,120.00 | 1,106.00 | 1,109.00 | 1,093.58 | 0.45% | 272,100 |
| Aug 24, 2026 | 1,120.00 | 1,126.00 | 1,096.00 | 1,104.00 | 1,088.65 | -1.34% | 318,300 |
| Aug 21, 2026 | 1,103.00 | 1,124.00 | 1,102.00 | 1,119.00 | 1,103.44 | 1.18% | 252,800 |
| Aug 20, 2026 | 1,097.00 | 1,107.00 | 1,087.00 | 1,106.00 | 1,090.62 | 1.56% | 372,800 |
| Aug 19, 2026 | 1,088.00 | 1,095.00 | 1,078.00 | 1,089.00 | 1,073.86 | -0.64% | 252,000 |
| Aug 18, 2026 | 1,109.00 | 1,114.00 | 1,096.00 | 1,096.00 | 1,080.76 | -0.63% | 242,300 |
| Aug 17, 2026 | 1,100.00 | 1,118.00 | 1,096.00 | 1,103.00 | 1,087.67 | -0.18% | 401,700 |
| Aug 14, 2026 | 1,085.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,089.64 | 1.10% | 270,800 |
| Aug 13, 2026 | 1,067.00 | 1,093.00 | 1,066.00 | 1,093.00 | 1,077.81 | 3.21% | 317,000 |
| Aug 12, 2026 | 1,046.00 | 1,065.00 | 1,040.00 | 1,059.00 | 1,044.28 | 1.05% | 319,600 |
| Aug 10, 2026 | 1,052.00 | 1,059.00 | 1,034.00 | 1,048.00 | 1,033.43 | -1.32% | 476,500 |
| Aug 7, 2026 | 1,069.00 | 1,070.00 | 1,057.00 | 1,062.00 | 1,047.24 | 0.28% | 278,000 |
| Aug 6, 2026 | 1,084.00 | 1,096.00 | 1,049.00 | 1,059.00 | 1,044.28 | -1.85% | 414,700 |
| Aug 5, 2026 | 1,090.00 | 1,093.00 | 1,067.00 | 1,079.00 | 1,064.00 | 0.47% | 373,900 |
| Aug 4, 2026 | 1,132.00 | 1,132.00 | 1,071.00 | 1,074.00 | 1,059.07 | -2.89% | 449,100 |
| Aug 3, 2026 | 1,151.00 | 1,160.00 | 1,099.00 | 1,106.00 | 1,090.62 | -3.74% | 574,700 |
| Jul 31, 2026 | 1,110.00 | 1,160.00 | 1,095.00 | 1,149.00 | 1,133.03 | 2.50% | 588,800 |
| Jul 30, 2026 | 1,109.00 | 1,135.00 | 1,100.00 | 1,121.00 | 1,105.42 | 0.27% | 421,300 |
| Jul 29, 2026 | 1,111.00 | 1,120.00 | 1,102.00 | 1,118.00 | 1,102.46 | 0.72% | 384,000 |
| Jul 28, 2026 | 1,115.00 | 1,128.00 | 1,105.00 | 1,110.00 | 1,094.57 | -1.33% | 299,400 |
| Jul 27, 2026 | 1,118.00 | 1,128.00 | 1,107.00 | 1,125.00 | 1,109.36 | 1.53% | 319,200 |
| Jul 24, 2026 | 1,099.00 | 1,112.00 | 1,098.00 | 1,108.00 | 1,092.60 | 0.18% | 320,600 |
| Jul 23, 2026 | 1,100.00 | 1,113.00 | 1,091.00 | 1,106.00 | 1,090.62 | 0.09% | 290,300 |
| Jul 22, 2026 | 1,086.00 | 1,108.00 | 1,074.00 | 1,105.00 | 1,089.64 | 2.31% | 495,300 |
| Jul 21, 2026 | 1,077.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,064.99 | 0.93% | 411,900 |
| Jul 17, 2026 | 1,077.00 | 1,095.00 | 1,059.00 | 1,070.00 | 1,055.13 | -0.65% | 586,700 |