Keikyu Corporation (TYO:9006)
Japan · Delayed Price · Currency is JPY 1,559.00
+14.50 (0.94%)
Jan 22, 2026, 11:23 AM JST
Keikyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1,545.00 | 1,553.50 | 1,534.00 | 1,544.00 | 1,544.00 | -0.68% | 392,500 |
| Jan 7, 2026 | 1,547.50 | 1,565.50 | 1,540.50 | 1,554.50 | 1,554.50 | -0.54% | 369,800 |
| Jan 6, 2026 | 1,549.00 | 1,566.00 | 1,545.00 | 1,563.00 | 1,563.00 | 1.00% | 550,400 |
| Jan 5, 2026 | 1,548.00 | 1,551.00 | 1,534.00 | 1,547.50 | 1,547.50 | 0.91% | 542,100 |
| Dec 30, 2025 | 1,544.50 | 1,547.00 | 1,533.50 | 1,533.50 | 1,533.50 | -0.71% | 349,600 |
| Dec 29, 2025 | 1,540.50 | 1,553.50 | 1,534.00 | 1,544.50 | 1,544.50 | 0.39% | 498,700 |
| Dec 26, 2025 | 1,538.50 | 1,544.00 | 1,528.00 | 1,538.50 | 1,538.50 | 0.20% | 473,100 |
| Dec 25, 2025 | 1,540.00 | 1,540.00 | 1,528.00 | 1,535.50 | 1,535.50 | 0.03% | 223,000 |
| Dec 24, 2025 | 1,525.00 | 1,537.50 | 1,524.00 | 1,535.00 | 1,535.00 | 0.59% | 482,900 |
| Dec 23, 2025 | 1,525.00 | 1,532.00 | 1,520.50 | 1,526.00 | 1,526.00 | 0.83% | 313,900 |
| Dec 22, 2025 | 1,520.50 | 1,529.50 | 1,512.00 | 1,513.50 | 1,513.50 | -0.85% | 571,600 |
| Dec 19, 2025 | 1,524.00 | 1,530.50 | 1,518.50 | 1,526.50 | 1,526.50 | 0.13% | 838,800 |
| Dec 18, 2025 | 1,520.00 | 1,529.00 | 1,517.50 | 1,524.50 | 1,524.50 | 1.26% | 428,600 |
| Dec 17, 2025 | 1,510.00 | 1,513.50 | 1,495.00 | 1,505.50 | 1,505.50 | -0.30% | 434,300 |
| Dec 16, 2025 | 1,520.00 | 1,527.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.66% | 482,000 |
| Dec 15, 2025 | 1,501.00 | 1,524.50 | 1,500.00 | 1,520.00 | 1,520.00 | 1.77% | 567,900 |
| Dec 12, 2025 | 1,483.00 | 1,497.00 | 1,482.00 | 1,493.50 | 1,493.50 | 0.57% | 530,500 |
| Dec 11, 2025 | 1,502.00 | 1,503.50 | 1,485.00 | 1,485.00 | 1,485.00 | -1.10% | 343,700 |
| Dec 10, 2025 | 1,497.50 | 1,506.50 | 1,495.50 | 1,501.50 | 1,501.50 | 0.10% | 318,100 |
| Dec 9, 2025 | 1,492.00 | 1,500.00 | 1,486.00 | 1,500.00 | 1,500.00 | 0.81% | 473,700 |
| Dec 8, 2025 | 1,490.00 | 1,494.00 | 1,485.00 | 1,488.00 | 1,488.00 | -0.20% | 445,900 |
| Dec 5, 2025 | 1,505.00 | 1,506.50 | 1,487.50 | 1,491.00 | 1,491.00 | -0.93% | 509,300 |
| Dec 4, 2025 | 1,502.00 | 1,509.50 | 1,498.50 | 1,505.00 | 1,505.00 | 0.03% | 425,300 |
| Dec 3, 2025 | 1,509.00 | 1,509.50 | 1,495.00 | 1,504.50 | 1,504.50 | -0.50% | 394,600 |
| Dec 2, 2025 | 1,514.00 | 1,522.50 | 1,507.50 | 1,512.00 | 1,512.00 | -0.23% | 506,300 |
| Dec 1, 2025 | 1,522.00 | 1,530.50 | 1,513.00 | 1,515.50 | 1,515.50 | -0.88% | 392,300 |
| Nov 28, 2025 | 1,534.50 | 1,536.50 | 1,526.00 | 1,529.00 | 1,529.00 | -0.23% | 294,700 |
| Nov 27, 2025 | 1,552.00 | 1,557.50 | 1,525.00 | 1,532.50 | 1,532.50 | -1.26% | 472,400 |
| Nov 26, 2025 | 1,532.50 | 1,557.00 | 1,530.00 | 1,552.00 | 1,552.00 | 1.14% | 628,200 |
| Nov 25, 2025 | 1,522.00 | 1,541.00 | 1,515.00 | 1,534.50 | 1,534.50 | 0.76% | 478,100 |
| 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 |