Keikyu Corporation (TYO:9006)
Japan · Delayed Price · Currency is JPY 1,560.00
+16.00 (1.04%)
Mar 26, 2026, 3:30 PM JST
Keikyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,538.00 | 1,544.00 | 1,531.50 | 1,544.00 | 1,544.00 | 2.56% | 1,033,300 |
| Mar 24, 2026 | 1,502.50 | 1,513.50 | 1,496.50 | 1,505.50 | 1,505.50 | 1.41% | 537,500 |
| Mar 23, 2026 | 1,484.00 | 1,498.00 | 1,478.00 | 1,484.50 | 1,484.50 | -0.87% | 1,085,800 |
| Mar 19, 2026 | 1,511.00 | 1,518.00 | 1,496.50 | 1,497.50 | 1,497.50 | -1.06% | 731,000 |
| Mar 18, 2026 | 1,500.00 | 1,513.50 | 1,497.00 | 1,513.50 | 1,513.50 | 1.10% | 574,400 |
| Mar 17, 2026 | 1,485.50 | 1,499.50 | 1,485.50 | 1,497.00 | 1,497.00 | 1.11% | 569,100 |
| Mar 16, 2026 | 1,499.00 | 1,499.50 | 1,480.50 | 1,480.50 | 1,480.50 | -0.20% | 744,800 |
| Mar 13, 2026 | 1,475.00 | 1,497.00 | 1,475.00 | 1,483.50 | 1,483.50 | -0.44% | 792,300 |
| Mar 12, 2026 | 1,503.00 | 1,503.50 | 1,477.00 | 1,490.00 | 1,490.00 | -1.26% | 654,500 |
| Mar 11, 2026 | 1,512.50 | 1,520.00 | 1,507.50 | 1,509.00 | 1,509.00 | 0.70% | 346,400 |
| Mar 10, 2026 | 1,512.00 | 1,516.50 | 1,498.50 | 1,498.50 | 1,498.50 | -0.10% | 774,500 |
| Mar 9, 2026 | 1,477.00 | 1,505.50 | 1,461.50 | 1,500.00 | 1,500.00 | -0.10% | 690,400 |
| Mar 6, 2026 | 1,500.00 | 1,509.00 | 1,490.00 | 1,501.50 | 1,501.50 | -0.17% | 609,300 |
| Mar 5, 2026 | 1,513.50 | 1,528.00 | 1,503.50 | 1,504.00 | 1,504.00 | 0.50% | 672,700 |
| Mar 4, 2026 | 1,515.00 | 1,515.00 | 1,485.50 | 1,496.50 | 1,496.50 | -1.64% | 1,039,100 |
| Mar 3, 2026 | 1,545.00 | 1,546.50 | 1,521.50 | 1,521.50 | 1,521.50 | -2.15% | 701,600 |
| Mar 2, 2026 | 1,550.00 | 1,578.50 | 1,542.50 | 1,555.00 | 1,555.00 | -0.61% | 643,500 |
| Feb 27, 2026 | 1,580.00 | 1,580.00 | 1,560.50 | 1,564.50 | 1,564.50 | -0.06% | 628,200 |
| Feb 26, 2026 | 1,556.50 | 1,578.50 | 1,552.00 | 1,565.50 | 1,565.50 | 1.00% | 662,200 |
| Feb 25, 2026 | 1,560.00 | 1,565.00 | 1,540.50 | 1,550.00 | 1,550.00 | -0.51% | 484,000 |
| Feb 24, 2026 | 1,553.00 | 1,560.50 | 1,535.50 | 1,558.00 | 1,558.00 | 1.17% | 450,200 |
| Feb 20, 2026 | 1,549.00 | 1,549.50 | 1,537.50 | 1,540.00 | 1,540.00 | -1.31% | 443,600 |
| Feb 19, 2026 | 1,560.00 | 1,565.50 | 1,544.50 | 1,560.50 | 1,560.50 | 0.03% | 458,700 |
| Feb 18, 2026 | 1,555.00 | 1,566.50 | 1,551.00 | 1,560.00 | 1,560.00 | 1.36% | 576,100 |
| Feb 17, 2026 | 1,548.50 | 1,551.00 | 1,531.00 | 1,539.00 | 1,539.00 | 0.29% | 521,800 |
| Feb 16, 2026 | 1,536.00 | 1,540.50 | 1,516.50 | 1,534.50 | 1,534.50 | 0.36% | 712,900 |
| Feb 13, 2026 | 1,580.00 | 1,599.50 | 1,525.50 | 1,529.00 | 1,529.00 | -5.15% | 1,009,800 |
| Feb 12, 2026 | 1,595.00 | 1,615.50 | 1,590.00 | 1,612.00 | 1,612.00 | 0.22% | 757,300 |
| Feb 10, 2026 | 1,600.00 | 1,617.50 | 1,586.50 | 1,608.50 | 1,608.50 | 0.97% | 543,300 |
| Feb 9, 2026 | 1,600.00 | 1,613.00 | 1,587.00 | 1,593.00 | 1,593.00 | 0.06% | 587,400 |
| Feb 6, 2026 | 1,585.00 | 1,605.00 | 1,580.00 | 1,592.00 | 1,592.00 | 1.02% | 594,000 |
| Feb 5, 2026 | 1,565.00 | 1,586.00 | 1,556.00 | 1,576.00 | 1,576.00 | 2.40% | 868,500 |
| Feb 4, 2026 | 1,523.50 | 1,547.50 | 1,518.50 | 1,539.00 | 1,539.00 | 1.02% | 423,700 |
| Feb 3, 2026 | 1,512.00 | 1,529.00 | 1,510.00 | 1,523.50 | 1,523.50 | 0.73% | 383,500 |
| Feb 2, 2026 | 1,530.00 | 1,534.00 | 1,511.00 | 1,512.50 | 1,512.50 | -0.49% | 460,600 |
| Jan 30, 2026 | 1,524.50 | 1,528.50 | 1,513.50 | 1,520.00 | 1,520.00 | 0.70% | 474,100 |
| Jan 29, 2026 | 1,500.00 | 1,514.50 | 1,486.00 | 1,509.50 | 1,509.50 | 0.17% | 540,900 |
| Jan 28, 2026 | 1,525.00 | 1,525.50 | 1,506.50 | 1,507.00 | 1,507.00 | -1.37% | 379,100 |
| Jan 27, 2026 | 1,537.00 | 1,542.00 | 1,524.00 | 1,528.00 | 1,528.00 | -1.04% | 517,000 |
| Jan 26, 2026 | 1,542.00 | 1,551.00 | 1,535.50 | 1,544.00 | 1,544.00 | -0.29% | 453,200 |
| Jan 23, 2026 | 1,556.00 | 1,562.50 | 1,545.00 | 1,548.50 | 1,548.50 | -0.45% | 355,100 |
| Jan 22, 2026 | 1,554.00 | 1,561.00 | 1,550.00 | 1,555.50 | 1,555.50 | 0.71% | 306,100 |
| Jan 21, 2026 | 1,558.00 | 1,561.50 | 1,537.00 | 1,544.50 | 1,544.50 | -1.56% | 505,300 |
| Jan 20, 2026 | 1,561.00 | 1,574.00 | 1,556.00 | 1,569.00 | 1,569.00 | 0.61% | 424,600 |
| Jan 19, 2026 | 1,555.50 | 1,563.50 | 1,552.00 | 1,559.50 | 1,559.50 | 0.26% | 369,000 |
| Jan 16, 2026 | 1,549.00 | 1,559.50 | 1,547.00 | 1,555.50 | 1,555.50 | -0.19% | 235,500 |
| Jan 15, 2026 | 1,550.00 | 1,561.00 | 1,545.50 | 1,558.50 | 1,558.50 | 0.32% | 297,100 |
| Jan 14, 2026 | 1,552.00 | 1,556.50 | 1,543.50 | 1,553.50 | 1,553.50 | -0.42% | 380,100 |
| Jan 13, 2026 | 1,560.00 | 1,577.00 | 1,554.50 | 1,560.00 | 1,560.00 | 0.58% | 500,500 |
| Jan 9, 2026 | 1,551.00 | 1,552.50 | 1,542.50 | 1,551.00 | 1,551.00 | 0.45% | 339,600 |