Keihanshin Building Co., Ltd. (TYO:8818)
Japan · Delayed Price · Currency is JPY 2,165.00
+40.00 (1.88%)
Jun 18, 2026, 1:29 PM JST
Keihanshin Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2,139.00 | 2,160.00 | 2,121.00 | 2,125.00 | 2,125.00 | 0.09% | 80,100 |
| Jun 16, 2026 | 2,135.00 | 2,135.00 | 2,113.00 | 2,123.00 | 2,123.00 | -0.47% | 64,500 |
| Jun 15, 2026 | 2,140.00 | 2,150.00 | 2,130.00 | 2,133.00 | 2,133.00 | 1.14% | 79,400 |
| Jun 12, 2026 | 2,098.00 | 2,128.00 | 2,097.00 | 2,109.00 | 2,109.00 | 0.86% | 72,200 |
| Jun 11, 2026 | 2,084.00 | 2,117.00 | 2,077.00 | 2,091.00 | 2,091.00 | -0.67% | 80,800 |
| Jun 10, 2026 | 2,080.00 | 2,116.00 | 2,068.00 | 2,105.00 | 2,105.00 | 2.88% | 108,700 |
| Jun 9, 2026 | 2,081.00 | 2,096.00 | 2,039.00 | 2,046.00 | 2,046.00 | -0.58% | 72,300 |
| Jun 8, 2026 | 2,095.00 | 2,102.00 | 2,040.00 | 2,058.00 | 2,058.00 | -0.82% | 120,500 |
| Jun 5, 2026 | 2,059.00 | 2,106.00 | 2,058.00 | 2,075.00 | 2,075.00 | 2.12% | 146,600 |
| Jun 4, 2026 | 2,123.00 | 2,135.00 | 2,031.00 | 2,032.00 | 2,032.00 | -5.22% | 215,900 |
| Jun 3, 2026 | 2,190.00 | 2,190.00 | 2,137.00 | 2,144.00 | 2,144.00 | -2.37% | 119,700 |
| Jun 2, 2026 | 2,119.00 | 2,199.00 | 2,093.00 | 2,196.00 | 2,196.00 | 2.47% | 111,100 |
| Jun 1, 2026 | 2,118.00 | 2,153.00 | 2,106.00 | 2,143.00 | 2,143.00 | 1.08% | 136,800 |
| May 29, 2026 | 2,196.00 | 2,219.00 | 2,120.00 | 2,120.00 | 2,120.00 | -2.08% | 216,300 |
| May 28, 2026 | 2,184.00 | 2,213.00 | 2,128.00 | 2,165.00 | 2,165.00 | -2.17% | 160,200 |
| May 27, 2026 | 2,241.00 | 2,250.00 | 2,194.00 | 2,213.00 | 2,213.00 | -1.47% | 122,400 |
| May 26, 2026 | 2,241.00 | 2,285.00 | 2,209.00 | 2,246.00 | 2,246.00 | 0.40% | 159,700 |
| May 25, 2026 | 2,208.00 | 2,251.00 | 2,203.00 | 2,237.00 | 2,237.00 | 2.05% | 88,200 |
| May 22, 2026 | 2,201.00 | 2,208.00 | 2,155.00 | 2,192.00 | 2,192.00 | -0.59% | 87,900 |
| May 21, 2026 | 2,190.00 | 2,228.00 | 2,187.00 | 2,205.00 | 2,205.00 | 2.27% | 111,800 |
| May 20, 2026 | 2,192.00 | 2,202.00 | 2,120.00 | 2,156.00 | 2,156.00 | -3.10% | 149,900 |
| May 19, 2026 | 2,210.00 | 2,225.00 | 2,186.00 | 2,225.00 | 2,225.00 | 1.51% | 196,000 |
| May 18, 2026 | 2,263.00 | 2,291.00 | 2,170.00 | 2,192.00 | 2,192.00 | -1.97% | 268,400 |
| May 15, 2026 | 2,280.00 | 2,280.00 | 2,202.00 | 2,236.00 | 2,236.00 | -0.75% | 170,700 |
| May 14, 2026 | 2,112.00 | 2,274.00 | 2,081.00 | 2,253.00 | 2,253.00 | 6.12% | 307,900 |
| May 13, 2026 | 2,043.00 | 2,191.00 | 1,909.00 | 2,123.00 | 2,123.00 | 4.58% | 152,800 |
| May 12, 2026 | 2,025.00 | 2,044.00 | 2,022.00 | 2,030.00 | 2,030.00 | - | 80,400 |
| May 11, 2026 | 1,990.00 | 2,031.00 | 1,984.00 | 2,030.00 | 2,030.00 | 1.96% | 95,700 |
| May 8, 2026 | 2,002.00 | 2,002.00 | 1,977.00 | 1,991.00 | 1,991.00 | -0.15% | 132,300 |
| May 7, 2026 | 1,945.00 | 2,031.00 | 1,941.00 | 1,994.00 | 1,994.00 | 4.23% | 151,800 |
| May 1, 2026 | 1,892.00 | 1,940.00 | 1,847.00 | 1,913.00 | 1,913.00 | 1.11% | 176,000 |
| Apr 30, 2026 | 1,819.00 | 1,918.00 | 1,801.00 | 1,892.00 | 1,892.00 | 3.28% | 166,500 |
| Apr 28, 2026 | 1,784.00 | 1,832.00 | 1,762.00 | 1,832.00 | 1,832.00 | 3.04% | 111,200 |
| Apr 27, 2026 | 1,764.00 | 1,783.00 | 1,764.00 | 1,778.00 | 1,778.00 | 0.17% | 92,300 |
| Apr 24, 2026 | 1,799.00 | 1,808.00 | 1,747.00 | 1,775.00 | 1,775.00 | -1.88% | 129,200 |
| Apr 23, 2026 | 1,787.00 | 1,809.00 | 1,767.00 | 1,809.00 | 1,809.00 | -0.17% | 118,500 |
| Apr 22, 2026 | 1,916.00 | 1,916.00 | 1,806.00 | 1,812.00 | 1,812.00 | -5.67% | 95,700 |
| Apr 21, 2026 | 1,937.00 | 1,943.00 | 1,908.00 | 1,921.00 | 1,921.00 | 0.31% | 40,300 |
| Apr 20, 2026 | 1,921.00 | 1,926.00 | 1,903.00 | 1,915.00 | 1,915.00 | -0.31% | 55,600 |
| Apr 17, 2026 | 1,932.00 | 1,957.00 | 1,912.00 | 1,921.00 | 1,921.00 | -0.57% | 39,700 |
| Apr 16, 2026 | 1,944.00 | 1,957.00 | 1,880.00 | 1,932.00 | 1,932.00 | 0.26% | 61,500 |
| Apr 15, 2026 | 1,980.00 | 1,991.00 | 1,927.00 | 1,927.00 | 1,927.00 | -1.68% | 61,000 |
| Apr 14, 2026 | 1,954.00 | 1,978.00 | 1,940.00 | 1,960.00 | 1,960.00 | 0.31% | 50,800 |
| Apr 13, 2026 | 1,961.00 | 1,969.00 | 1,939.00 | 1,954.00 | 1,954.00 | -0.20% | 53,900 |
| Apr 10, 2026 | 1,997.00 | 2,020.00 | 1,952.00 | 1,958.00 | 1,958.00 | -1.61% | 52,900 |
| Apr 9, 2026 | 2,019.00 | 2,035.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.78% | 58,700 |
| Apr 8, 2026 | 2,062.00 | 2,073.00 | 2,024.00 | 2,026.00 | 2,026.00 | 0.70% | 70,800 |
| Apr 7, 2026 | 1,989.00 | 2,018.00 | 1,989.00 | 2,012.00 | 2,012.00 | 1.16% | 29,500 |
| Apr 6, 2026 | 2,002.00 | 2,004.00 | 1,978.00 | 1,989.00 | 1,989.00 | -0.40% | 23,500 |
| Apr 3, 2026 | 1,977.00 | 2,002.00 | 1,977.00 | 1,997.00 | 1,997.00 | 1.17% | 21,600 |