Keihanshin Building Co., Ltd. (TYO:8818)
Japan · Delayed Price · Currency is JPY 925.00
+9.00 (0.98%)
Oct 21, 2026, 3:30 PM JST
Keihanshin Building Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 926.00 | 936.00 | 925.00 | 925.00 | 925.00 | 0.98% | 261,800 |
| Oct 20, 2026 | 939.00 | 944.00 | 914.00 | 916.00 | 916.00 | -2.97% | 352,700 |
| Oct 19, 2026 | 931.00 | 948.00 | 931.00 | 944.00 | 944.00 | 1.07% | 325,700 |
| Oct 16, 2026 | 932.00 | 936.00 | 923.00 | 934.00 | 934.00 | 0.43% | 297,300 |
| Oct 15, 2026 | 917.00 | 931.00 | 913.00 | 930.00 | 930.00 | 0.54% | 439,500 |
| Oct 14, 2026 | 939.00 | 941.00 | 921.00 | 925.00 | 925.00 | -2.12% | 475,700 |
| Oct 13, 2026 | 948.00 | 950.00 | 937.00 | 945.00 | 945.00 | 0.21% | 295,200 |
| Oct 9, 2026 | 950.00 | 951.00 | 934.00 | 943.00 | 943.00 | -0.74% | 632,600 |
| Oct 8, 2026 | 963.00 | 966.00 | 942.00 | 950.00 | 950.00 | -1.45% | 407,600 |
| Oct 7, 2026 | 969.00 | 977.00 | 962.00 | 964.00 | 964.00 | -0.62% | 304,500 |
| Oct 6, 2026 | 974.00 | 983.00 | 965.00 | 970.00 | 970.00 | -0.41% | 427,800 |
| Oct 5, 2026 | 976.00 | 981.00 | 971.00 | 974.00 | 974.00 | -0.20% | 383,800 |
| Oct 2, 2026 | 994.00 | 994.00 | 974.00 | 976.00 | 976.00 | -2.30% | 518,200 |
| 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 |