Keikyu Corporation (TYO:9006)
Japan · Delayed Price · Currency is JPY 1,493.00
-28.50 (-1.87%)
Mar 4, 2026, 2:45 PM JST
Keikyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,515.00 | 1,515.00 | 1,485.50 | 1,495.50 | - | -1.71% | 639,200 |
| Mar 3, 2026 | 1,545.00 | 1,546.50 | 1,521.50 | 1,521.50 | 1,521.50 | -2.15% | 701,600 |
| Mar 2, 2026 | 1,550.00 | 1,578.50 | 1,542.50 | 1,555.00 | 1,555.00 | -0.61% | 643,500 |
| Feb 27, 2026 | 1,580.00 | 1,580.00 | 1,560.50 | 1,564.50 | 1,564.50 | -0.06% | 628,200 |
| Feb 26, 2026 | 1,556.50 | 1,578.50 | 1,552.00 | 1,565.50 | 1,565.50 | 1.00% | 662,200 |
| Feb 25, 2026 | 1,560.00 | 1,565.00 | 1,540.50 | 1,550.00 | 1,550.00 | -0.51% | 484,000 |
| Feb 24, 2026 | 1,553.00 | 1,560.50 | 1,535.50 | 1,558.00 | 1,558.00 | 1.17% | 450,200 |
| Feb 20, 2026 | 1,549.00 | 1,549.50 | 1,537.50 | 1,540.00 | 1,540.00 | -1.31% | 443,600 |
| Feb 19, 2026 | 1,560.00 | 1,565.50 | 1,544.50 | 1,560.50 | 1,560.50 | 0.03% | 458,700 |
| Feb 18, 2026 | 1,555.00 | 1,566.50 | 1,551.00 | 1,560.00 | 1,560.00 | 1.36% | 576,100 |
| Feb 17, 2026 | 1,548.50 | 1,551.00 | 1,531.00 | 1,539.00 | 1,539.00 | 0.29% | 521,800 |
| Feb 16, 2026 | 1,536.00 | 1,540.50 | 1,516.50 | 1,534.50 | 1,534.50 | 0.36% | 712,900 |
| Feb 13, 2026 | 1,580.00 | 1,599.50 | 1,525.50 | 1,529.00 | 1,529.00 | -5.15% | 1,009,800 |
| Feb 12, 2026 | 1,595.00 | 1,615.50 | 1,590.00 | 1,612.00 | 1,612.00 | 0.22% | 757,300 |
| Feb 10, 2026 | 1,600.00 | 1,617.50 | 1,586.50 | 1,608.50 | 1,608.50 | 0.97% | 543,300 |
| Feb 9, 2026 | 1,600.00 | 1,613.00 | 1,587.00 | 1,593.00 | 1,593.00 | 0.06% | 587,400 |
| Feb 6, 2026 | 1,585.00 | 1,605.00 | 1,580.00 | 1,592.00 | 1,592.00 | 1.02% | 594,000 |
| Feb 5, 2026 | 1,565.00 | 1,586.00 | 1,556.00 | 1,576.00 | 1,576.00 | 2.40% | 868,500 |
| Feb 4, 2026 | 1,523.50 | 1,547.50 | 1,518.50 | 1,539.00 | 1,539.00 | 1.02% | 423,700 |
| Feb 3, 2026 | 1,512.00 | 1,529.00 | 1,510.00 | 1,523.50 | 1,523.50 | 0.73% | 383,500 |
| Feb 2, 2026 | 1,530.00 | 1,534.00 | 1,511.00 | 1,512.50 | 1,512.50 | -0.49% | 460,600 |
| Jan 30, 2026 | 1,524.50 | 1,528.50 | 1,513.50 | 1,520.00 | 1,520.00 | 0.70% | 474,100 |
| Jan 29, 2026 | 1,500.00 | 1,514.50 | 1,486.00 | 1,509.50 | 1,509.50 | 0.17% | 540,900 |
| Jan 28, 2026 | 1,525.00 | 1,525.50 | 1,506.50 | 1,507.00 | 1,507.00 | -1.37% | 379,100 |
| Jan 27, 2026 | 1,537.00 | 1,542.00 | 1,524.00 | 1,528.00 | 1,528.00 | -1.04% | 517,000 |
| Jan 26, 2026 | 1,542.00 | 1,551.00 | 1,535.50 | 1,544.00 | 1,544.00 | -0.29% | 453,200 |
| Jan 23, 2026 | 1,556.00 | 1,562.50 | 1,545.00 | 1,548.50 | 1,548.50 | -0.45% | 355,100 |
| Jan 22, 2026 | 1,554.00 | 1,561.00 | 1,550.00 | 1,555.50 | 1,555.50 | 0.71% | 306,100 |
| 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 |