Keikyu Corporation (TYO:9006)
Japan · Delayed Price · Currency is JPY 1,550.50
+6.00 (0.39%)
Oct 29, 2026, 3:30 PM JST
Keikyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,544.50 | 1,557.00 | 1,542.50 | 1,550.50 | 1,550.50 | 0.39% | 1,497,700 |
| Oct 28, 2026 | 1,568.50 | 1,573.50 | 1,544.00 | 1,544.50 | 1,544.50 | -1.53% | 822,600 |
| Oct 27, 2026 | 1,601.50 | 1,602.00 | 1,566.50 | 1,568.50 | 1,568.50 | -2.15% | 775,500 |
| Oct 26, 2026 | 1,585.00 | 1,610.50 | 1,577.00 | 1,603.00 | 1,603.00 | 1.91% | 1,223,300 |
| Oct 23, 2026 | 1,576.00 | 1,588.00 | 1,566.00 | 1,573.00 | 1,573.00 | 0.70% | 846,600 |
| Oct 22, 2026 | 1,543.00 | 1,562.50 | 1,537.00 | 1,562.00 | 1,562.00 | 1.63% | 788,600 |
| Oct 21, 2026 | 1,554.00 | 1,554.00 | 1,528.50 | 1,537.00 | 1,537.00 | -0.23% | 714,600 |
| Oct 20, 2026 | 1,540.00 | 1,552.00 | 1,537.00 | 1,540.50 | 1,540.50 | -0.13% | 516,900 |
| Oct 19, 2026 | 1,550.50 | 1,559.00 | 1,541.50 | 1,542.50 | 1,542.50 | 0.26% | 651,900 |
| Oct 16, 2026 | 1,542.00 | 1,547.50 | 1,530.50 | 1,538.50 | 1,538.50 | 0.13% | 566,200 |
| Oct 15, 2026 | 1,536.50 | 1,543.50 | 1,529.50 | 1,536.50 | 1,536.50 | 0.66% | 722,900 |
| Oct 14, 2026 | 1,540.00 | 1,545.00 | 1,518.00 | 1,526.50 | 1,526.50 | -0.62% | 752,400 |
| Oct 13, 2026 | 1,538.00 | 1,546.00 | 1,528.50 | 1,536.00 | 1,536.00 | 0.62% | 653,200 |
| Oct 9, 2026 | 1,534.00 | 1,537.00 | 1,521.50 | 1,526.50 | 1,526.50 | 0.66% | 680,800 |
| Oct 8, 2026 | 1,516.50 | 1,521.00 | 1,498.00 | 1,516.50 | 1,516.50 | 0.33% | 816,700 |
| Oct 7, 2026 | 1,512.00 | 1,514.50 | 1,500.00 | 1,511.50 | 1,511.50 | -0.03% | 759,300 |
| Oct 6, 2026 | 1,510.00 | 1,521.50 | 1,505.00 | 1,512.00 | 1,512.00 | 0.73% | 973,200 |
| Oct 5, 2026 | 1,513.50 | 1,518.50 | 1,496.50 | 1,501.00 | 1,501.00 | -0.40% | 1,247,400 |
| Oct 2, 2026 | 1,526.00 | 1,531.50 | 1,507.00 | 1,507.00 | 1,507.00 | -1.63% | 1,449,600 |
| Oct 1, 2026 | 1,514.00 | 1,545.50 | 1,513.50 | 1,532.00 | 1,532.00 | -0.13% | 1,336,500 |
| Sep 30, 2026 | 1,520.50 | 1,541.00 | 1,503.50 | 1,534.00 | 1,534.00 | 1.35% | 858,500 |
| Sep 29, 2026 | 1,530.00 | 1,532.50 | 1,505.00 | 1,513.50 | 1,513.50 | -0.92% | 1,533,100 |
| Sep 28, 2026 | 1,556.50 | 1,567.50 | 1,548.50 | 1,550.50 | 1,527.50 | 0.03% | 2,575,500 |
| Sep 25, 2026 | 1,561.50 | 1,566.00 | 1,547.00 | 1,550.00 | 1,527.01 | 0.10% | 1,266,700 |
| Sep 24, 2026 | 1,563.00 | 1,566.00 | 1,544.00 | 1,548.50 | 1,525.53 | -1.21% | 1,263,800 |
| Sep 18, 2026 | 1,583.00 | 1,585.00 | 1,562.50 | 1,567.50 | 1,544.25 | -0.98% | 1,189,300 |
| Sep 17, 2026 | 1,565.00 | 1,589.00 | 1,565.00 | 1,583.00 | 1,559.52 | 1.15% | 774,600 |
| Sep 16, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,541.78 | -0.60% | 455,100 |
| Sep 15, 2026 | 1,577.00 | 1,587.50 | 1,568.00 | 1,574.50 | 1,551.14 | 0.16% | 523,100 |
| Sep 14, 2026 | 1,581.50 | 1,586.50 | 1,569.50 | 1,572.00 | 1,548.68 | 0.74% | 685,700 |
| Sep 11, 2026 | 1,552.50 | 1,568.00 | 1,549.50 | 1,560.50 | 1,537.35 | -0.16% | 758,300 |
| Sep 10, 2026 | 1,559.50 | 1,569.00 | 1,553.50 | 1,563.00 | 1,539.81 | 0.22% | 632,000 |
| Sep 9, 2026 | 1,550.00 | 1,565.00 | 1,547.00 | 1,559.50 | 1,536.37 | -0.13% | 813,600 |
| Sep 8, 2026 | 1,545.00 | 1,565.50 | 1,545.00 | 1,561.50 | 1,538.34 | 1.17% | 698,000 |
| Sep 7, 2026 | 1,540.00 | 1,555.00 | 1,537.50 | 1,543.50 | 1,520.60 | 0.46% | 816,800 |
| Sep 4, 2026 | 1,555.00 | 1,566.00 | 1,536.50 | 1,536.50 | 1,513.71 | -2.44% | 1,063,900 |
| Sep 3, 2026 | 1,560.00 | 1,575.00 | 1,556.00 | 1,575.00 | 1,551.64 | 1.35% | 538,100 |
| Sep 2, 2026 | 1,555.00 | 1,563.00 | 1,550.00 | 1,554.00 | 1,530.95 | -0.70% | 659,200 |
| Sep 1, 2026 | 1,569.50 | 1,584.00 | 1,565.00 | 1,565.00 | 1,541.78 | -0.29% | 725,200 |
| Aug 31, 2026 | 1,573.00 | 1,578.00 | 1,561.00 | 1,569.50 | 1,546.22 | -0.35% | 676,700 |
| Aug 28, 2026 | 1,563.00 | 1,578.00 | 1,556.50 | 1,575.00 | 1,551.64 | 0.41% | 630,600 |
| Aug 27, 2026 | 1,565.00 | 1,583.50 | 1,560.00 | 1,568.50 | 1,545.23 | -0.95% | 551,900 |
| Aug 26, 2026 | 1,586.00 | 1,592.00 | 1,576.00 | 1,583.50 | 1,560.01 | -0.16% | 487,500 |
| Aug 25, 2026 | 1,581.50 | 1,592.00 | 1,575.00 | 1,586.00 | 1,562.47 | 0.99% | 453,000 |
| Aug 24, 2026 | 1,565.00 | 1,583.00 | 1,563.00 | 1,570.50 | 1,547.20 | 0.35% | 474,800 |
| Aug 21, 2026 | 1,555.50 | 1,574.00 | 1,555.00 | 1,565.00 | 1,541.78 | 0.61% | 567,100 |
| Aug 20, 2026 | 1,541.50 | 1,560.50 | 1,541.50 | 1,555.50 | 1,532.43 | 1.07% | 725,800 |
| Aug 19, 2026 | 1,540.00 | 1,550.50 | 1,531.00 | 1,539.00 | 1,516.17 | 0.29% | 828,100 |
| Aug 18, 2026 | 1,518.50 | 1,538.00 | 1,516.00 | 1,534.50 | 1,511.74 | 1.22% | 619,300 |
| Aug 17, 2026 | 1,522.50 | 1,525.50 | 1,511.00 | 1,516.00 | 1,493.51 | -0.16% | 609,600 |