Keikyu Corporation (TYO:9006)
Japan · Delayed Price · Currency is JPY 1,592.50
+0.50 (0.03%)
Aug 14, 2025, 3:30 PM JST
Keikyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,600.00 | 1,600.00 | 1,586.50 | 1,592.00 | 1,592.00 | -0.56% | 661,300 |
| Aug 12, 2025 | 1,609.00 | 1,615.50 | 1,600.50 | 1,601.00 | 1,601.00 | -1.14% | 581,800 |
| Aug 8, 2025 | 1,596.00 | 1,624.00 | 1,588.00 | 1,619.50 | 1,619.50 | 1.47% | 867,400 |
| Aug 7, 2025 | 1,575.00 | 1,602.00 | 1,567.50 | 1,596.00 | 1,596.00 | 0.63% | 1,039,000 |
| Aug 6, 2025 | 1,585.50 | 1,598.50 | 1,578.50 | 1,586.00 | 1,586.00 | 0.03% | 794,500 |
| Aug 5, 2025 | 1,578.50 | 1,591.00 | 1,565.00 | 1,585.50 | 1,585.50 | 0.48% | 509,700 |
| Aug 4, 2025 | 1,577.50 | 1,585.50 | 1,564.00 | 1,578.00 | 1,578.00 | -0.32% | 481,400 |
| Aug 1, 2025 | 1,556.00 | 1,583.00 | 1,555.00 | 1,583.00 | 1,583.00 | 1.83% | 630,900 |
| Jul 31, 2025 | 1,570.00 | 1,574.50 | 1,550.00 | 1,554.50 | 1,554.50 | -0.29% | 413,000 |
| Jul 30, 2025 | 1,553.00 | 1,561.50 | 1,550.00 | 1,559.00 | 1,559.00 | 0.39% | 355,400 |
| Jul 29, 2025 | 1,556.00 | 1,560.50 | 1,542.00 | 1,553.00 | 1,553.00 | -0.67% | 383,600 |
| Jul 28, 2025 | 1,568.00 | 1,577.50 | 1,563.50 | 1,563.50 | 1,563.50 | -0.73% | 444,800 |
| Jul 25, 2025 | 1,566.00 | 1,577.50 | 1,563.00 | 1,575.00 | 1,575.00 | 0.77% | 367,100 |
| Jul 24, 2025 | 1,555.00 | 1,564.00 | 1,549.00 | 1,563.00 | 1,563.00 | 0.42% | 429,300 |
| Jul 23, 2025 | 1,558.00 | 1,569.50 | 1,553.50 | 1,556.50 | 1,556.50 | -0.13% | 551,600 |
| Jul 22, 2025 | 1,555.50 | 1,563.50 | 1,546.50 | 1,558.50 | 1,558.50 | -0.03% | 413,900 |
| Jul 18, 2025 | 1,559.00 | 1,568.00 | 1,551.50 | 1,559.00 | 1,559.00 | 0.68% | 491,700 |
| Jul 17, 2025 | 1,532.50 | 1,548.50 | 1,532.50 | 1,548.50 | 1,548.50 | 0.95% | 296,200 |
| Jul 16, 2025 | 1,548.00 | 1,548.00 | 1,531.50 | 1,534.00 | 1,534.00 | -0.90% | 448,100 |
| Jul 15, 2025 | 1,555.00 | 1,562.00 | 1,545.50 | 1,548.00 | 1,548.00 | -0.45% | 429,100 |
| Jul 14, 2025 | 1,535.00 | 1,555.00 | 1,533.00 | 1,555.00 | 1,555.00 | 1.57% | 526,300 |
| Jul 11, 2025 | 1,540.00 | 1,550.00 | 1,527.00 | 1,531.00 | 1,531.00 | 0.26% | 417,500 |
| Jul 10, 2025 | 1,537.50 | 1,540.50 | 1,520.00 | 1,527.00 | 1,527.00 | -0.59% | 587,100 |
| Jul 9, 2025 | 1,527.00 | 1,539.50 | 1,524.50 | 1,536.00 | 1,536.00 | -0.19% | 417,500 |
| Jul 8, 2025 | 1,550.00 | 1,550.00 | 1,523.00 | 1,539.00 | 1,539.00 | 0.13% | 488,800 |
| Jul 7, 2025 | 1,530.00 | 1,549.50 | 1,525.00 | 1,537.00 | 1,537.00 | 0.79% | 486,200 |
| Jul 4, 2025 | 1,512.00 | 1,525.00 | 1,508.50 | 1,525.00 | 1,525.00 | 0.83% | 348,600 |
| Jul 3, 2025 | 1,523.50 | 1,534.00 | 1,503.50 | 1,512.50 | 1,512.50 | -0.72% | 401,300 |
| Jul 2, 2025 | 1,503.50 | 1,526.00 | 1,502.00 | 1,523.50 | 1,523.50 | 1.30% | 449,800 |
| Jul 1, 2025 | 1,504.00 | 1,518.00 | 1,498.00 | 1,504.00 | 1,504.00 | 0.03% | 420,000 |
| Jun 30, 2025 | 1,513.00 | 1,520.00 | 1,503.50 | 1,503.50 | 1,503.50 | -0.30% | 635,100 |
| Jun 27, 2025 | 1,518.00 | 1,520.00 | 1,495.50 | 1,508.00 | 1,508.00 | 0.23% | 772,200 |
| Jun 26, 2025 | 1,492.00 | 1,505.50 | 1,491.00 | 1,504.50 | 1,504.50 | 0.07% | 650,400 |
| Jun 25, 2025 | 1,530.00 | 1,546.00 | 1,501.50 | 1,503.50 | 1,503.50 | -2.21% | 591,000 |
| Jun 24, 2025 | 1,556.00 | 1,558.50 | 1,537.50 | 1,537.50 | 1,537.50 | -0.36% | 480,000 |
| Jun 23, 2025 | 1,530.00 | 1,545.50 | 1,524.00 | 1,543.00 | 1,543.00 | 0.78% | 456,500 |
| Jun 20, 2025 | 1,516.50 | 1,537.50 | 1,516.50 | 1,531.00 | 1,531.00 | 0.43% | 2,224,500 |
| Jun 19, 2025 | 1,518.00 | 1,526.50 | 1,510.00 | 1,524.50 | 1,524.50 | 1.40% | 566,600 |
| Jun 18, 2025 | 1,491.00 | 1,509.00 | 1,490.00 | 1,503.50 | 1,503.50 | 0.37% | 546,300 |
| Jun 17, 2025 | 1,509.50 | 1,513.50 | 1,496.00 | 1,498.00 | 1,498.00 | -0.56% | 423,500 |
| Jun 16, 2025 | 1,512.00 | 1,519.50 | 1,498.00 | 1,506.50 | 1,506.50 | -0.03% | 479,000 |
| Jun 13, 2025 | 1,512.00 | 1,519.00 | 1,503.00 | 1,507.00 | 1,507.00 | -0.72% | 657,400 |
| Jun 12, 2025 | 1,521.00 | 1,524.00 | 1,513.00 | 1,518.00 | 1,518.00 | -0.62% | 403,800 |
| Jun 11, 2025 | 1,524.50 | 1,527.50 | 1,507.00 | 1,527.50 | 1,527.50 | 0.20% | 545,800 |
| Jun 10, 2025 | 1,520.00 | 1,528.50 | 1,518.50 | 1,524.50 | 1,524.50 | -0.20% | 476,200 |
| Jun 9, 2025 | 1,529.50 | 1,538.00 | 1,520.50 | 1,527.50 | 1,527.50 | -0.23% | 388,200 |
| Jun 6, 2025 | 1,512.00 | 1,532.50 | 1,512.00 | 1,531.00 | 1,531.00 | 1.26% | 563,600 |
| Jun 5, 2025 | 1,487.50 | 1,519.00 | 1,487.00 | 1,512.00 | 1,512.00 | 1.14% | 714,300 |
| Jun 4, 2025 | 1,501.50 | 1,515.50 | 1,495.00 | 1,495.00 | 1,495.00 | -1.45% | 863,200 |
| Jun 3, 2025 | 1,530.00 | 1,531.50 | 1,507.50 | 1,517.00 | 1,517.00 | -1.46% | 718,100 |