Keikyu Corporation (TYO:9006)
Japan · Delayed Price · Currency is JPY 1,516.50
+4.50 (0.30%)
Aug 5, 2026, 3:30 PM JST
Keikyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,565.00 | 1,572.50 | 1,544.00 | 1,550.00 | 1,550.00 | -1.21% | 779,400 |
| Jul 7, 2026 | 1,567.00 | 1,578.50 | 1,547.00 | 1,569.00 | 1,569.00 | 0.29% | 910,700 |
| Jul 6, 2026 | 1,502.00 | 1,564.50 | 1,502.00 | 1,564.50 | 1,564.50 | 4.16% | 1,070,200 |
| Jul 3, 2026 | 1,510.00 | 1,524.50 | 1,502.00 | 1,502.00 | 1,502.00 | 0.67% | 717,000 |
| Jul 2, 2026 | 1,484.50 | 1,507.50 | 1,474.00 | 1,492.00 | 1,492.00 | 1.84% | 782,300 |
| Jul 1, 2026 | 1,472.50 | 1,481.00 | 1,463.50 | 1,465.00 | 1,465.00 | -0.51% | 780,100 |
| Jun 30, 2026 | 1,480.50 | 1,494.00 | 1,469.00 | 1,472.50 | 1,472.50 | -0.57% | 895,000 |
| Jun 29, 2026 | 1,461.00 | 1,488.50 | 1,457.00 | 1,481.00 | 1,481.00 | 2.35% | 931,800 |
| Jun 26, 2026 | 1,459.00 | 1,463.00 | 1,439.00 | 1,447.00 | 1,447.00 | 0.10% | 581,100 |
| Jun 25, 2026 | 1,439.00 | 1,463.00 | 1,438.50 | 1,445.50 | 1,445.50 | 0.45% | 606,600 |
| Jun 24, 2026 | 1,435.00 | 1,451.50 | 1,425.50 | 1,439.00 | 1,439.00 | 0.14% | 848,200 |
| Jun 23, 2026 | 1,432.50 | 1,442.50 | 1,422.00 | 1,437.00 | 1,437.00 | 0.14% | 1,009,900 |
| Jun 22, 2026 | 1,449.00 | 1,464.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.93% | 812,100 |
| Jun 19, 2026 | 1,463.50 | 1,478.50 | 1,448.50 | 1,448.50 | 1,448.50 | -1.16% | 1,682,100 |
| Jun 18, 2026 | 1,465.00 | 1,475.00 | 1,461.50 | 1,465.50 | 1,465.50 | 0.17% | 716,400 |
| Jun 17, 2026 | 1,470.00 | 1,485.50 | 1,460.00 | 1,463.00 | 1,463.00 | -0.48% | 667,700 |
| Jun 16, 2026 | 1,481.50 | 1,488.50 | 1,457.00 | 1,470.00 | 1,470.00 | -0.94% | 907,900 |
| Jun 15, 2026 | 1,488.00 | 1,504.00 | 1,484.00 | 1,484.00 | 1,484.00 | -0.27% | 774,800 |
| Jun 12, 2026 | 1,485.50 | 1,498.00 | 1,481.50 | 1,488.00 | 1,488.00 | 0.17% | 1,214,000 |
| Jun 11, 2026 | 1,504.50 | 1,513.50 | 1,471.00 | 1,485.50 | 1,485.50 | -1.16% | 1,011,900 |
| Jun 10, 2026 | 1,480.50 | 1,503.00 | 1,468.00 | 1,503.00 | 1,503.00 | 2.14% | 1,121,400 |
| Jun 9, 2026 | 1,475.00 | 1,483.00 | 1,460.50 | 1,471.50 | 1,471.50 | 0.34% | 817,400 |
| Jun 8, 2026 | 1,449.50 | 1,473.50 | 1,449.50 | 1,466.50 | 1,466.50 | 1.10% | 829,800 |
| Jun 5, 2026 | 1,458.00 | 1,476.00 | 1,445.00 | 1,450.50 | 1,450.50 | 0.55% | 891,900 |
| Jun 4, 2026 | 1,463.50 | 1,470.00 | 1,441.50 | 1,442.50 | 1,442.50 | -1.60% | 909,200 |
| Jun 3, 2026 | 1,457.50 | 1,482.00 | 1,451.50 | 1,466.00 | 1,466.00 | 0.58% | 1,026,100 |
| Jun 2, 2026 | 1,473.50 | 1,483.50 | 1,455.50 | 1,457.50 | 1,457.50 | -1.45% | 1,039,000 |
| Jun 1, 2026 | 1,505.50 | 1,512.50 | 1,479.00 | 1,479.00 | 1,479.00 | -1.99% | 1,183,900 |
| May 29, 2026 | 1,476.00 | 1,525.50 | 1,474.00 | 1,509.00 | 1,509.00 | 2.13% | 1,353,800 |
| May 28, 2026 | 1,509.00 | 1,524.50 | 1,477.50 | 1,477.50 | 1,477.50 | -1.66% | 1,127,000 |
| May 27, 2026 | 1,520.00 | 1,522.00 | 1,501.50 | 1,502.50 | 1,502.50 | -1.15% | 1,085,400 |