Keihanshin Building Co., Ltd. (TYO:8818)
Japan · Delayed Price · Currency is JPY 2,165.00
-48.00 (-2.17%)
May 28, 2026, 3:30 PM JST
Keihanshin Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2,184.00 | 2,213.00 | 2,158.00 | 2,158.00 | - | -2.49% | 65,400 |
| 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 |
| Apr 2, 2026 | 1,997.00 | 2,040.00 | 1,970.00 | 1,974.00 | 1,974.00 | -1.05% | 63,400 |
| Apr 1, 2026 | 1,970.00 | 1,995.00 | 1,944.00 | 1,995.00 | 1,995.00 | 3.10% | 57,300 |
| Mar 31, 2026 | 1,923.00 | 1,970.00 | 1,917.00 | 1,935.00 | 1,935.00 | 0.16% | 100,200 |
| Mar 30, 2026 | 1,865.00 | 1,932.00 | 1,864.00 | 1,932.00 | 1,932.00 | 0.10% | 98,500 |
| Mar 27, 2026 | 1,949.00 | 1,956.00 | 1,938.00 | 1,950.00 | 1,930.00 | 0.05% | 74,200 |
| Mar 26, 2026 | 1,954.00 | 1,958.00 | 1,926.00 | 1,949.00 | 1,929.01 | -0.51% | 50,100 |
| Mar 25, 2026 | 1,983.00 | 1,983.00 | 1,951.00 | 1,959.00 | 1,938.91 | 0.82% | 46,700 |
| Mar 24, 2026 | 1,919.00 | 1,948.00 | 1,898.00 | 1,943.00 | 1,923.07 | 5.14% | 75,100 |
| Mar 23, 2026 | 1,880.00 | 1,888.00 | 1,838.00 | 1,848.00 | 1,829.05 | -3.09% | 57,800 |
| Mar 19, 2026 | 1,970.00 | 1,970.00 | 1,907.00 | 1,907.00 | 1,887.44 | -3.74% | 61,800 |
| Mar 18, 2026 | 1,986.00 | 1,991.00 | 1,970.00 | 1,981.00 | 1,960.68 | 1.23% | 32,800 |
| Mar 17, 2026 | 1,948.00 | 1,980.00 | 1,943.00 | 1,957.00 | 1,936.93 | 0.41% | 27,800 |
| Mar 16, 2026 | 1,931.00 | 1,963.00 | 1,929.00 | 1,949.00 | 1,929.01 | 0.10% | 38,700 |
| Mar 13, 2026 | 1,898.00 | 1,953.00 | 1,881.00 | 1,947.00 | 1,927.03 | 2.96% | 89,700 |