Keikyu Corporation (TYO:9006)
Japan flag Japan · Delayed Price · Currency is JPY
1,426.00
-14.00 (-0.97%)
Oct 24, 2025, 3:30 PM JST

Keikyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,435.501,439.501,421.001,426.001,426.00-0.97%495,700
Oct 23, 20251,434.501,441.501,430.501,440.001,440.000.45%561,800
Oct 22, 20251,427.501,439.001,427.501,433.501,433.500.42%420,300
Oct 21, 20251,424.001,432.001,424.001,427.501,427.500.04%321,600
Oct 20, 20251,434.501,440.501,426.501,427.001,427.000.21%369,500
Oct 17, 20251,420.001,427.001,418.001,424.001,424.000.11%375,700
Oct 16, 20251,425.001,436.001,422.001,422.501,422.50-0.45%450,400
Oct 15, 20251,440.501,446.501,428.001,429.001,429.00-0.17%598,700
Oct 14, 20251,425.501,436.501,421.501,431.501,431.50-0.87%764,500
Oct 10, 20251,457.501,461.001,442.501,444.001,444.00-1.60%774,400
Oct 9, 20251,472.001,477.501,458.501,467.501,467.50-0.84%524,300
Oct 8, 20251,486.001,500.001,475.001,480.001,480.00-0.44%563,900
Oct 7, 20251,492.501,498.001,485.501,486.501,486.50-0.80%488,500
Oct 6, 20251,489.001,503.001,481.501,498.501,498.502.01%611,500
Oct 3, 20251,458.001,476.001,456.001,469.001,469.000.96%602,200
Oct 2, 20251,482.001,485.501,452.501,455.001,455.00-2.35%641,900
Oct 1, 20251,502.001,508.001,479.001,490.001,490.00-0.73%691,100
Sep 30, 20251,525.001,525.501,494.001,501.001,501.00-1.57%761,900
Sep 29, 20251,545.001,549.001,521.001,525.001,525.00-2.27%1,205,700
Sep 26, 20251,551.001,565.501,547.501,560.501,543.500.97%2,766,600
Sep 25, 20251,554.001,556.001,535.501,545.501,528.66-0.16%1,194,300
Sep 24, 20251,562.001,567.001,548.001,548.001,531.14-0.03%685,800
Sep 22, 20251,540.001,562.001,539.001,548.501,531.630.55%606,600
Sep 19, 20251,570.001,574.501,538.001,540.001,523.22-2.56%1,594,400
Sep 18, 20251,586.501,591.501,572.001,580.501,563.28-0.35%430,400
Sep 17, 20251,581.001,590.001,574.001,586.001,568.72-0.13%419,800
Sep 16, 20251,574.501,591.501,574.001,588.001,570.700.35%439,500
Sep 12, 20251,592.501,592.501,574.501,582.501,565.26-0.13%484,600
Sep 11, 20251,593.001,595.501,570.501,584.501,567.24-0.56%366,800
Sep 10, 20251,591.001,602.001,580.501,593.501,576.140.16%627,800
Sep 9, 20251,595.001,607.001,588.001,591.001,573.67-0.25%589,100
Sep 8, 20251,574.501,595.001,571.001,595.001,577.621.33%513,300
Sep 5, 20251,566.001,581.501,562.501,574.001,556.85-0.10%539,200
Sep 4, 20251,570.001,576.501,558.001,575.501,558.340.38%598,200
Sep 3, 20251,565.001,569.501,554.501,569.501,552.400.80%818,000
Sep 2, 20251,579.001,580.001,553.001,557.001,540.04-1.27%510,500
Sep 1, 20251,549.501,577.001,549.501,577.001,559.821.77%431,100
Aug 29, 20251,560.001,560.001,547.001,549.501,532.62-0.90%448,400
Aug 28, 20251,553.001,565.501,546.001,563.501,546.470.58%478,300
Aug 27, 20251,550.001,560.501,548.001,554.501,537.57-0.19%669,100
Aug 26, 20251,591.001,591.001,556.501,557.501,540.53-2.32%643,200
Aug 25, 20251,592.001,596.001,584.001,594.501,577.13-0.13%408,700
Aug 22, 20251,593.501,599.001,583.501,596.501,579.110.19%381,600
Aug 21, 20251,608.001,608.001,582.501,593.501,576.14-1.27%496,900
Aug 20, 20251,599.001,616.001,595.501,614.001,596.421.16%645,200
Aug 19, 20251,595.001,602.501,588.001,595.501,578.120.09%457,200
Aug 18, 20251,586.501,607.501,586.001,594.001,576.640.47%617,200
Aug 15, 20251,590.001,597.001,575.501,586.501,569.22-0.38%507,800
Aug 14, 20251,585.001,592.501,572.001,592.501,575.150.03%570,500
Aug 13, 20251,600.001,600.001,586.501,592.001,574.66-0.56%661,300