Keikyu Corporation (TYO:9006)
Japan · Delayed Price · Currency is JPY 1,564.50
-18.50 (-1.17%)
Sep 18, 2026, 10:42 AM JST
Keikyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,583.00 | 1,585.00 | 1,564.50 | 1,564.50 | - | -1.17% | 254,000 |
| Sep 17, 2026 | 1,565.00 | 1,589.00 | 1,565.00 | 1,583.00 | 1,583.00 | 1.15% | 774,600 |
| Sep 16, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.60% | 455,100 |
| Sep 15, 2026 | 1,577.00 | 1,587.50 | 1,568.00 | 1,574.50 | 1,574.50 | 0.16% | 523,100 |
| Sep 14, 2026 | 1,581.50 | 1,586.50 | 1,569.50 | 1,572.00 | 1,572.00 | 0.74% | 685,700 |
| Sep 11, 2026 | 1,552.50 | 1,568.00 | 1,549.50 | 1,560.50 | 1,560.50 | -0.16% | 758,300 |
| Sep 10, 2026 | 1,559.50 | 1,569.00 | 1,553.50 | 1,563.00 | 1,563.00 | 0.22% | 632,000 |
| Sep 9, 2026 | 1,550.00 | 1,565.00 | 1,547.00 | 1,559.50 | 1,559.50 | -0.13% | 813,600 |
| Sep 8, 2026 | 1,545.00 | 1,565.50 | 1,545.00 | 1,561.50 | 1,561.50 | 1.17% | 698,000 |
| Sep 7, 2026 | 1,540.00 | 1,555.00 | 1,537.50 | 1,543.50 | 1,543.50 | 0.46% | 816,800 |
| Sep 4, 2026 | 1,555.00 | 1,566.00 | 1,536.50 | 1,536.50 | 1,536.50 | -2.44% | 1,063,900 |
| Sep 3, 2026 | 1,560.00 | 1,575.00 | 1,556.00 | 1,575.00 | 1,575.00 | 1.35% | 538,100 |
| Sep 2, 2026 | 1,555.00 | 1,563.00 | 1,550.00 | 1,554.00 | 1,554.00 | -0.70% | 659,200 |
| Sep 1, 2026 | 1,569.50 | 1,584.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.29% | 725,200 |
| Aug 31, 2026 | 1,573.00 | 1,578.00 | 1,561.00 | 1,569.50 | 1,569.50 | -0.35% | 676,700 |
| Aug 28, 2026 | 1,563.00 | 1,578.00 | 1,556.50 | 1,575.00 | 1,575.00 | 0.41% | 630,600 |
| Aug 27, 2026 | 1,565.00 | 1,583.50 | 1,560.00 | 1,568.50 | 1,568.50 | -0.95% | 551,900 |
| Aug 26, 2026 | 1,586.00 | 1,592.00 | 1,576.00 | 1,583.50 | 1,583.50 | -0.16% | 487,500 |
| Aug 25, 2026 | 1,581.50 | 1,592.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.99% | 453,000 |
| Aug 24, 2026 | 1,565.00 | 1,583.00 | 1,563.00 | 1,570.50 | 1,570.50 | 0.35% | 474,800 |
| Aug 21, 2026 | 1,555.50 | 1,574.00 | 1,555.00 | 1,565.00 | 1,565.00 | 0.61% | 567,100 |
| Aug 20, 2026 | 1,541.50 | 1,560.50 | 1,541.50 | 1,555.50 | 1,555.50 | 1.07% | 725,800 |
| Aug 19, 2026 | 1,540.00 | 1,550.50 | 1,531.00 | 1,539.00 | 1,539.00 | 0.29% | 828,100 |
| Aug 18, 2026 | 1,518.50 | 1,538.00 | 1,516.00 | 1,534.50 | 1,534.50 | 1.22% | 619,300 |
| Aug 17, 2026 | 1,522.50 | 1,525.50 | 1,511.00 | 1,516.00 | 1,516.00 | -0.16% | 609,600 |
| Aug 14, 2026 | 1,521.00 | 1,525.50 | 1,515.00 | 1,518.50 | 1,518.50 | -0.33% | 670,600 |
| Aug 13, 2026 | 1,523.00 | 1,526.50 | 1,503.50 | 1,523.50 | 1,523.50 | 0.69% | 737,200 |
| Aug 12, 2026 | 1,513.00 | 1,522.00 | 1,509.00 | 1,513.00 | 1,513.00 | 0.60% | 742,200 |
| Aug 10, 2026 | 1,518.00 | 1,518.00 | 1,495.50 | 1,504.00 | 1,504.00 | -0.07% | 791,700 |
| Aug 7, 2026 | 1,503.50 | 1,516.50 | 1,496.00 | 1,505.00 | 1,505.00 | 0.30% | 1,088,100 |
| Aug 6, 2026 | 1,499.00 | 1,518.00 | 1,478.50 | 1,500.50 | 1,500.50 | -1.06% | 1,325,500 |
| Aug 5, 2026 | 1,516.50 | 1,520.50 | 1,507.00 | 1,516.50 | 1,516.50 | 0.30% | 958,400 |
| Aug 4, 2026 | 1,541.00 | 1,542.00 | 1,506.00 | 1,512.00 | 1,512.00 | -1.95% | 886,600 |
| Aug 3, 2026 | 1,553.00 | 1,556.00 | 1,503.50 | 1,542.00 | 1,542.00 | -0.96% | 1,278,000 |
| Jul 31, 2026 | 1,583.50 | 1,604.00 | 1,556.50 | 1,557.00 | 1,557.00 | -3.92% | 1,043,400 |
| Jul 30, 2026 | 1,651.50 | 1,659.50 | 1,602.00 | 1,620.50 | 1,620.50 | -1.88% | 1,036,300 |
| Jul 29, 2026 | 1,612.00 | 1,668.00 | 1,609.50 | 1,651.50 | 1,651.50 | 1.94% | 1,667,300 |
| Jul 28, 2026 | 1,600.00 | 1,624.00 | 1,598.50 | 1,620.00 | 1,620.00 | 1.50% | 1,173,400 |
| Jul 27, 2026 | 1,576.00 | 1,599.50 | 1,558.00 | 1,596.00 | 1,596.00 | 2.47% | 798,400 |
| Jul 24, 2026 | 1,540.00 | 1,568.50 | 1,533.00 | 1,557.50 | 1,557.50 | 0.55% | 619,400 |
| Jul 23, 2026 | 1,575.00 | 1,579.00 | 1,540.50 | 1,549.00 | 1,549.00 | -1.27% | 671,200 |
| Jul 22, 2026 | 1,581.50 | 1,584.50 | 1,551.50 | 1,569.00 | 1,569.00 | -1.48% | 834,100 |
| Jul 21, 2026 | 1,593.00 | 1,606.50 | 1,589.50 | 1,592.50 | 1,592.50 | 0.22% | 924,100 |
| Jul 17, 2026 | 1,600.00 | 1,613.00 | 1,578.00 | 1,589.00 | 1,589.00 | 0.06% | 1,034,000 |
| Jul 16, 2026 | 1,585.00 | 1,601.00 | 1,580.50 | 1,588.00 | 1,588.00 | 0.95% | 911,700 |
| Jul 15, 2026 | 1,563.00 | 1,581.50 | 1,563.00 | 1,573.00 | 1,573.00 | 0.64% | 683,600 |
| Jul 14, 2026 | 1,561.50 | 1,577.50 | 1,557.50 | 1,563.00 | 1,563.00 | 1.07% | 587,800 |
| Jul 13, 2026 | 1,553.50 | 1,557.50 | 1,544.50 | 1,546.50 | 1,546.50 | 0.19% | 597,200 |
| Jul 10, 2026 | 1,544.50 | 1,557.50 | 1,538.00 | 1,543.50 | 1,543.50 | -0.06% | 747,600 |
| Jul 9, 2026 | 1,547.00 | 1,557.00 | 1,540.50 | 1,544.50 | 1,544.50 | -0.35% | 502,700 |