Keikyu Corporation (TYO:9006)
Japan · Delayed Price · Currency is JPY 1,523.00
+16.50 (1.10%)
Nov 21, 2025, 3:30 PM JST
Keikyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,509.00 | 1,523.00 | 1,508.50 | 1,523.00 | 1,523.00 | 1.10% | 652,100 |
| Nov 20, 2025 | 1,495.00 | 1,521.00 | 1,495.00 | 1,506.50 | 1,506.50 | 0.50% | 512,800 |
| Nov 19, 2025 | 1,494.00 | 1,507.00 | 1,492.00 | 1,499.00 | 1,499.00 | 0.33% | 448,400 |
| Nov 18, 2025 | 1,511.00 | 1,515.50 | 1,492.50 | 1,494.00 | 1,494.00 | -0.93% | 494,000 |
| Nov 17, 2025 | 1,507.00 | 1,516.00 | 1,501.50 | 1,508.00 | 1,508.00 | -0.72% | 410,000 |
| Nov 14, 2025 | 1,510.00 | 1,519.50 | 1,504.50 | 1,519.00 | 1,519.00 | 0.66% | 579,100 |
| Nov 13, 2025 | 1,535.00 | 1,537.50 | 1,496.50 | 1,509.00 | 1,509.00 | -1.85% | 636,700 |
| Nov 12, 2025 | 1,553.00 | 1,565.50 | 1,531.00 | 1,537.50 | 1,537.50 | -1.66% | 946,900 |
| Nov 11, 2025 | 1,530.00 | 1,568.50 | 1,515.50 | 1,563.50 | 1,563.50 | 5.53% | 1,649,200 |
| Nov 10, 2025 | 1,481.00 | 1,481.50 | 1,469.50 | 1,481.50 | 1,481.50 | 0.51% | 521,700 |
| Nov 7, 2025 | 1,478.00 | 1,499.00 | 1,466.50 | 1,474.00 | 1,474.00 | 0.55% | 675,800 |
| Nov 6, 2025 | 1,471.00 | 1,482.50 | 1,463.50 | 1,466.00 | 1,466.00 | -0.34% | 781,600 |
| Nov 5, 2025 | 1,465.00 | 1,482.00 | 1,448.50 | 1,471.00 | 1,471.00 | 0.62% | 1,001,700 |
| Nov 4, 2025 | 1,435.00 | 1,466.50 | 1,433.50 | 1,462.00 | 1,462.00 | 1.74% | 812,500 |
| Oct 31, 2025 | 1,435.00 | 1,460.50 | 1,432.00 | 1,437.00 | 1,437.00 | 0.45% | 728,300 |
| Oct 30, 2025 | 1,400.50 | 1,430.50 | 1,400.50 | 1,430.50 | 1,430.50 | 1.63% | 2,307,600 |
| Oct 29, 2025 | 1,430.00 | 1,431.00 | 1,404.00 | 1,407.50 | 1,407.50 | -1.81% | 927,400 |
| Oct 28, 2025 | 1,424.00 | 1,438.00 | 1,416.00 | 1,433.50 | 1,433.50 | 0.46% | 847,400 |
| Oct 27, 2025 | 1,430.50 | 1,433.00 | 1,422.50 | 1,427.00 | 1,427.00 | 0.07% | 580,000 |
| Oct 24, 2025 | 1,435.50 | 1,439.50 | 1,421.00 | 1,426.00 | 1,426.00 | -0.97% | 495,700 |
| Oct 23, 2025 | 1,434.50 | 1,441.50 | 1,430.50 | 1,440.00 | 1,440.00 | 0.45% | 561,800 |
| Oct 22, 2025 | 1,427.50 | 1,439.00 | 1,427.50 | 1,433.50 | 1,433.50 | 0.42% | 420,300 |
| Oct 21, 2025 | 1,424.00 | 1,432.00 | 1,424.00 | 1,427.50 | 1,427.50 | 0.04% | 321,600 |
| Oct 20, 2025 | 1,434.50 | 1,440.50 | 1,426.50 | 1,427.00 | 1,427.00 | 0.21% | 369,500 |
| Oct 17, 2025 | 1,420.00 | 1,427.00 | 1,418.00 | 1,424.00 | 1,424.00 | 0.11% | 375,700 |
| Oct 16, 2025 | 1,425.00 | 1,436.00 | 1,422.00 | 1,422.50 | 1,422.50 | -0.45% | 450,400 |
| Oct 15, 2025 | 1,440.50 | 1,446.50 | 1,428.00 | 1,429.00 | 1,429.00 | -0.17% | 598,700 |
| Oct 14, 2025 | 1,425.50 | 1,436.50 | 1,421.50 | 1,431.50 | 1,431.50 | -0.87% | 764,500 |
| Oct 10, 2025 | 1,457.50 | 1,461.00 | 1,442.50 | 1,444.00 | 1,444.00 | -1.60% | 774,400 |
| Oct 9, 2025 | 1,472.00 | 1,477.50 | 1,458.50 | 1,467.50 | 1,467.50 | -0.84% | 524,300 |
| Oct 8, 2025 | 1,486.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.44% | 563,900 |
| Oct 7, 2025 | 1,492.50 | 1,498.00 | 1,485.50 | 1,486.50 | 1,486.50 | -0.80% | 488,500 |
| Oct 6, 2025 | 1,489.00 | 1,503.00 | 1,481.50 | 1,498.50 | 1,498.50 | 2.01% | 611,500 |
| Oct 3, 2025 | 1,458.00 | 1,476.00 | 1,456.00 | 1,469.00 | 1,469.00 | 0.96% | 602,200 |
| Oct 2, 2025 | 1,482.00 | 1,485.50 | 1,452.50 | 1,455.00 | 1,455.00 | -2.35% | 641,900 |
| Oct 1, 2025 | 1,502.00 | 1,508.00 | 1,479.00 | 1,490.00 | 1,490.00 | -0.73% | 691,100 |
| Sep 30, 2025 | 1,525.00 | 1,525.50 | 1,494.00 | 1,501.00 | 1,501.00 | -1.57% | 761,900 |
| Sep 29, 2025 | 1,545.00 | 1,549.00 | 1,521.00 | 1,525.00 | 1,525.00 | -2.27% | 1,205,700 |
| Sep 26, 2025 | 1,551.00 | 1,565.50 | 1,547.50 | 1,560.50 | 1,537.50 | 0.97% | 2,766,600 |
| Sep 25, 2025 | 1,554.00 | 1,556.00 | 1,535.50 | 1,545.50 | 1,522.72 | -0.16% | 1,194,300 |
| Sep 24, 2025 | 1,562.00 | 1,567.00 | 1,548.00 | 1,548.00 | 1,525.18 | -0.03% | 685,800 |
| Sep 22, 2025 | 1,540.00 | 1,562.00 | 1,539.00 | 1,548.50 | 1,525.68 | 0.55% | 606,600 |
| Sep 19, 2025 | 1,570.00 | 1,574.50 | 1,538.00 | 1,540.00 | 1,517.30 | -2.56% | 1,594,400 |
| Sep 18, 2025 | 1,586.50 | 1,591.50 | 1,572.00 | 1,580.50 | 1,557.21 | -0.35% | 430,400 |
| Sep 17, 2025 | 1,581.00 | 1,590.00 | 1,574.00 | 1,586.00 | 1,562.62 | -0.13% | 419,800 |
| Sep 16, 2025 | 1,574.50 | 1,591.50 | 1,574.00 | 1,588.00 | 1,564.59 | 0.35% | 439,500 |
| Sep 12, 2025 | 1,592.50 | 1,592.50 | 1,574.50 | 1,582.50 | 1,559.18 | -0.13% | 484,600 |
| Sep 11, 2025 | 1,593.00 | 1,595.50 | 1,570.50 | 1,584.50 | 1,561.15 | -0.56% | 366,800 |
| Sep 10, 2025 | 1,591.00 | 1,602.00 | 1,580.50 | 1,593.50 | 1,570.01 | 0.16% | 627,800 |
| Sep 9, 2025 | 1,595.00 | 1,607.00 | 1,588.00 | 1,591.00 | 1,567.55 | -0.25% | 589,100 |