Keikyu Corporation (TYO:9006)
Japan · Delayed Price · Currency is JPY 1,488.50
-12.50 (-0.83%)
Oct 1, 2025, 10:45 AM JST
Keikyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,502.00 | 1,508.00 | 1,492.50 | 1,498.50 | - | -0.17% | 115,600 |
| 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 | 1,543.50 | 0.97% | 2,766,600 |
| Sep 25, 2025 | 1,554.00 | 1,556.00 | 1,535.50 | 1,545.50 | 1,528.66 | -0.16% | 1,194,300 |
| Sep 24, 2025 | 1,562.00 | 1,567.00 | 1,548.00 | 1,548.00 | 1,531.14 | -0.03% | 685,800 |
| Sep 22, 2025 | 1,540.00 | 1,562.00 | 1,539.00 | 1,548.50 | 1,531.63 | 0.55% | 606,600 |
| Sep 19, 2025 | 1,570.00 | 1,574.50 | 1,538.00 | 1,540.00 | 1,523.22 | -2.56% | 1,594,400 |
| Sep 18, 2025 | 1,586.50 | 1,591.50 | 1,572.00 | 1,580.50 | 1,563.28 | -0.35% | 430,400 |
| Sep 17, 2025 | 1,581.00 | 1,590.00 | 1,574.00 | 1,586.00 | 1,568.72 | -0.13% | 430,400 |
| Sep 16, 2025 | 1,574.50 | 1,591.50 | 1,574.00 | 1,588.00 | 1,570.70 | 0.35% | 439,500 |
| Sep 12, 2025 | 1,592.50 | 1,592.50 | 1,574.50 | 1,582.50 | 1,565.26 | -0.13% | 484,600 |
| Sep 11, 2025 | 1,593.00 | 1,595.50 | 1,570.50 | 1,584.50 | 1,567.24 | -0.56% | 484,600 |
| Sep 10, 2025 | 1,591.00 | 1,602.00 | 1,580.50 | 1,593.50 | 1,576.14 | 0.16% | 627,800 |
| Sep 9, 2025 | 1,595.00 | 1,607.00 | 1,588.00 | 1,591.00 | 1,573.67 | -0.25% | 589,100 |
| Sep 8, 2025 | 1,574.50 | 1,595.00 | 1,571.00 | 1,595.00 | 1,577.62 | 1.33% | 513,300 |
| Sep 5, 2025 | 1,566.00 | 1,581.50 | 1,562.50 | 1,574.00 | 1,556.85 | -0.10% | 539,200 |
| Sep 4, 2025 | 1,570.00 | 1,576.50 | 1,558.00 | 1,575.50 | 1,558.34 | 0.38% | 598,200 |
| Sep 3, 2025 | 1,565.00 | 1,569.50 | 1,554.50 | 1,569.50 | 1,552.40 | 0.80% | 818,000 |
| Sep 2, 2025 | 1,579.00 | 1,580.00 | 1,553.00 | 1,557.00 | 1,540.04 | -1.27% | 510,500 |
| Sep 1, 2025 | 1,549.50 | 1,577.00 | 1,549.50 | 1,577.00 | 1,559.82 | 1.77% | 431,100 |
| Aug 29, 2025 | 1,560.00 | 1,560.00 | 1,547.00 | 1,549.50 | 1,532.62 | -0.90% | 448,400 |
| Aug 28, 2025 | 1,553.00 | 1,565.50 | 1,546.00 | 1,563.50 | 1,563.50 | 0.58% | 478,300 |
| Aug 27, 2025 | 1,550.00 | 1,560.50 | 1,548.00 | 1,554.50 | 1,554.50 | -0.19% | 669,100 |
| Aug 26, 2025 | 1,591.00 | 1,591.00 | 1,556.50 | 1,557.50 | 1,557.50 | -2.32% | 643,200 |
| Aug 25, 2025 | 1,592.00 | 1,596.00 | 1,584.00 | 1,594.50 | 1,594.50 | -0.13% | 408,700 |
| Aug 22, 2025 | 1,593.50 | 1,599.00 | 1,583.50 | 1,596.50 | 1,596.50 | 0.19% | 381,600 |
| Aug 21, 2025 | 1,608.00 | 1,608.00 | 1,582.50 | 1,593.50 | 1,593.50 | -1.27% | 496,900 |
| Aug 20, 2025 | 1,599.00 | 1,616.00 | 1,595.50 | 1,614.00 | 1,614.00 | 1.16% | 645,200 |
| Aug 19, 2025 | 1,595.00 | 1,602.50 | 1,588.00 | 1,595.50 | 1,595.50 | 0.09% | 457,200 |
| Aug 18, 2025 | 1,586.50 | 1,607.50 | 1,586.00 | 1,594.00 | 1,594.00 | 0.47% | 617,200 |
| Aug 15, 2025 | 1,590.00 | 1,597.00 | 1,575.50 | 1,586.50 | 1,586.50 | -0.38% | 507,800 |
| Aug 14, 2025 | 1,585.00 | 1,592.50 | 1,572.00 | 1,592.50 | 1,592.50 | 0.03% | 570,500 |
| 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 |