Keihanshin Building Co., Ltd. (TYO:8818)
Japan · Delayed Price · Currency is JPY 1,105.00
+16.00 (1.47%)
Aug 20, 2026, 2:05 PM JST
Keihanshin Building Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,097.00 | 1,101.00 | 1,087.00 | 1,090.00 | - | 0.09% | 126,000 |
| Aug 19, 2026 | 1,088.00 | 1,095.00 | 1,078.00 | 1,089.00 | 1,089.00 | -0.64% | 252,000 |
| Aug 18, 2026 | 1,109.00 | 1,114.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.63% | 242,300 |
| Aug 17, 2026 | 1,100.00 | 1,118.00 | 1,096.00 | 1,103.00 | 1,103.00 | -0.18% | 401,700 |
| Aug 14, 2026 | 1,085.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1.10% | 270,800 |
| Aug 13, 2026 | 1,067.00 | 1,093.00 | 1,066.00 | 1,093.00 | 1,093.00 | 3.21% | 317,000 |
| Aug 12, 2026 | 1,046.00 | 1,065.00 | 1,040.00 | 1,059.00 | 1,059.00 | 1.05% | 319,600 |
| Aug 10, 2026 | 1,052.00 | 1,059.00 | 1,034.00 | 1,048.00 | 1,048.00 | -1.32% | 476,500 |
| Aug 7, 2026 | 1,069.00 | 1,070.00 | 1,057.00 | 1,062.00 | 1,062.00 | 0.28% | 278,000 |
| Aug 6, 2026 | 1,084.00 | 1,096.00 | 1,049.00 | 1,059.00 | 1,059.00 | -1.85% | 414,700 |
| Aug 5, 2026 | 1,090.00 | 1,093.00 | 1,067.00 | 1,079.00 | 1,079.00 | 0.47% | 373,900 |
| Aug 4, 2026 | 1,132.00 | 1,132.00 | 1,071.00 | 1,074.00 | 1,074.00 | -2.89% | 449,100 |
| Aug 3, 2026 | 1,151.00 | 1,160.00 | 1,099.00 | 1,106.00 | 1,106.00 | -3.74% | 574,700 |
| Jul 31, 2026 | 1,110.00 | 1,160.00 | 1,095.00 | 1,149.00 | 1,149.00 | 2.50% | 588,800 |
| Jul 30, 2026 | 1,109.00 | 1,135.00 | 1,100.00 | 1,121.00 | 1,121.00 | 0.27% | 421,300 |
| Jul 29, 2026 | 1,111.00 | 1,120.00 | 1,102.00 | 1,118.00 | 1,118.00 | 0.72% | 384,000 |
| Jul 28, 2026 | 1,115.00 | 1,128.00 | 1,105.00 | 1,110.00 | 1,110.00 | -1.33% | 299,400 |
| Jul 27, 2026 | 1,118.00 | 1,128.00 | 1,107.00 | 1,125.00 | 1,125.00 | 1.53% | 319,200 |
| Jul 24, 2026 | 1,099.00 | 1,112.00 | 1,098.00 | 1,108.00 | 1,108.00 | 0.18% | 320,600 |
| Jul 23, 2026 | 1,100.00 | 1,113.00 | 1,091.00 | 1,106.00 | 1,106.00 | 0.09% | 290,300 |
| Jul 22, 2026 | 1,086.00 | 1,108.00 | 1,074.00 | 1,105.00 | 1,105.00 | 2.31% | 495,300 |
| Jul 21, 2026 | 1,077.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 411,900 |
| Jul 17, 2026 | 1,077.00 | 1,095.00 | 1,059.00 | 1,070.00 | 1,070.00 | -0.65% | 586,700 |
| Jul 16, 2026 | 1,104.00 | 1,108.00 | 1,072.00 | 1,077.00 | 1,077.00 | -2.62% | 406,600 |
| Jul 15, 2026 | 1,120.00 | 1,127.00 | 1,100.00 | 1,106.00 | 1,106.00 | -0.09% | 300,200 |
| Jul 14, 2026 | 1,145.00 | 1,145.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.77% | 219,800 |
| Jul 13, 2026 | 1,170.00 | 1,180.00 | 1,119.00 | 1,127.00 | 1,127.00 | -3.01% | 241,800 |
| Jul 10, 2026 | 1,155.00 | 1,168.00 | 1,145.00 | 1,162.00 | 1,162.00 | 1.13% | 236,600 |
| Jul 9, 2026 | 1,161.00 | 1,167.00 | 1,141.00 | 1,149.00 | 1,149.00 | -1.20% | 230,100 |
| Jul 8, 2026 | 1,160.00 | 1,173.00 | 1,152.00 | 1,163.00 | 1,163.00 | 0.43% | 268,500 |
| Jul 7, 2026 | 1,166.00 | 1,182.00 | 1,152.00 | 1,158.00 | 1,158.00 | -0.34% | 433,700 |
| Jul 6, 2026 | 1,150.00 | 1,179.00 | 1,133.00 | 1,162.00 | 1,162.00 | 2.92% | 735,800 |
| Jul 3, 2026 | 1,112.00 | 1,153.00 | 1,110.00 | 1,129.00 | 1,129.00 | 3.67% | 852,600 |
| Jul 2, 2026 | 1,070.00 | 1,110.00 | 1,070.00 | 1,089.00 | 1,089.00 | 1.78% | 1,095,300 |
| Jul 1, 2026 | 1,079.00 | 1,093.00 | 1,056.00 | 1,070.00 | 1,070.00 | -1.20% | 278,800 |
| Jun 30, 2026 | 1,091.00 | 1,100.00 | 1,075.00 | 1,083.00 | 1,083.00 | 0.56% | 184,400 |
| Jun 29, 2026 | 1,083.00 | 1,099.00 | 1,067.00 | 1,077.00 | 1,077.00 | 0.56% | 202,300 |
| Jun 26, 2026 | 1,072.50 | 1,089.50 | 1,068.50 | 1,071.00 | 1,071.00 | -0.14% | 190,800 |
| Jun 25, 2026 | 1,072.00 | 1,082.00 | 1,047.50 | 1,072.50 | 1,072.50 | 2.44% | 184,000 |
| Jun 24, 2026 | 1,072.50 | 1,087.00 | 1,046.00 | 1,047.00 | 1,047.00 | -2.10% | 209,600 |
| Jun 23, 2026 | 1,061.00 | 1,079.50 | 1,059.00 | 1,069.50 | 1,069.50 | 0.19% | 107,800 |
| Jun 22, 2026 | 1,091.50 | 1,091.50 | 1,060.00 | 1,067.50 | 1,067.50 | - | 113,800 |
| Jun 19, 2026 | 1,100.00 | 1,109.00 | 1,067.50 | 1,067.50 | 1,067.50 | -1.52% | 463,000 |
| Jun 18, 2026 | 1,066.50 | 1,089.50 | 1,064.00 | 1,084.00 | 1,084.00 | 2.02% | 150,000 |
| Jun 17, 2026 | 1,069.50 | 1,080.00 | 1,060.50 | 1,062.50 | 1,062.50 | 0.09% | 160,200 |
| Jun 16, 2026 | 1,067.50 | 1,067.50 | 1,056.50 | 1,061.50 | 1,061.50 | -0.47% | 129,000 |
| Jun 15, 2026 | 1,070.00 | 1,075.00 | 1,065.00 | 1,066.50 | 1,066.50 | 1.14% | 158,800 |
| Jun 12, 2026 | 1,049.00 | 1,064.00 | 1,048.50 | 1,054.50 | 1,054.50 | 0.86% | 144,400 |
| Jun 11, 2026 | 1,042.00 | 1,058.50 | 1,038.50 | 1,045.50 | 1,045.50 | -0.67% | 161,600 |
| Jun 10, 2026 | 1,040.00 | 1,058.00 | 1,034.00 | 1,052.50 | 1,052.50 | 2.88% | 217,400 |