Keikyu Corporation (TYO:9006)
Japan · Delayed Price · Currency is JPY 1,565.00
-33.00 (-2.07%)
May 13, 2026, 3:30 PM JST
Keikyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,593.50 | 1,609.00 | 1,586.00 | 1,604.00 | - | 0.38% | 181,800 |
| May 12, 2026 | 1,576.00 | 1,625.00 | 1,568.00 | 1,598.00 | 1,598.00 | 4.04% | 2,204,300 |
| May 11, 2026 | 1,500.00 | 1,541.50 | 1,495.50 | 1,536.00 | 1,536.00 | 1.45% | 863,700 |
| May 8, 2026 | 1,547.50 | 1,550.50 | 1,501.00 | 1,514.00 | 1,514.00 | -2.42% | 735,500 |
| May 7, 2026 | 1,536.50 | 1,562.50 | 1,531.00 | 1,551.50 | 1,551.50 | 0.98% | 647,600 |
| May 1, 2026 | 1,536.50 | 1,544.50 | 1,525.00 | 1,536.50 | 1,536.50 | 0.26% | 536,200 |
| Apr 30, 2026 | 1,540.00 | 1,541.50 | 1,523.00 | 1,532.50 | 1,532.50 | -1.61% | 596,000 |
| Apr 28, 2026 | 1,555.50 | 1,564.00 | 1,539.50 | 1,557.50 | 1,557.50 | 0.32% | 519,500 |
| Apr 27, 2026 | 1,545.50 | 1,561.50 | 1,537.00 | 1,552.50 | 1,552.50 | -0.10% | 540,200 |
| Apr 24, 2026 | 1,548.50 | 1,556.50 | 1,543.50 | 1,554.00 | 1,554.00 | 0.75% | 384,400 |
| Apr 23, 2026 | 1,528.00 | 1,550.50 | 1,520.50 | 1,542.50 | 1,542.50 | 0.55% | 611,300 |
| Apr 22, 2026 | 1,550.00 | 1,550.50 | 1,525.50 | 1,534.00 | 1,534.00 | -1.06% | 530,100 |
| Apr 21, 2026 | 1,569.50 | 1,570.00 | 1,549.00 | 1,550.50 | 1,550.50 | -0.39% | 393,700 |
| Apr 20, 2026 | 1,550.50 | 1,559.00 | 1,547.00 | 1,556.50 | 1,556.50 | 0.42% | 343,900 |
| Apr 17, 2026 | 1,549.50 | 1,553.00 | 1,538.50 | 1,550.00 | 1,550.00 | 0.55% | 340,500 |
| Apr 16, 2026 | 1,558.50 | 1,565.50 | 1,541.50 | 1,541.50 | 1,541.50 | -1.28% | 477,800 |
| Apr 15, 2026 | 1,556.00 | 1,569.00 | 1,556.00 | 1,561.50 | 1,561.50 | 0.81% | 402,600 |
| Apr 14, 2026 | 1,566.50 | 1,570.00 | 1,547.50 | 1,549.00 | 1,549.00 | -1.05% | 521,300 |
| Apr 13, 2026 | 1,583.00 | 1,589.50 | 1,561.00 | 1,565.50 | 1,565.50 | -1.11% | 502,800 |
| Apr 10, 2026 | 1,625.50 | 1,632.00 | 1,583.00 | 1,583.00 | 1,583.00 | -2.46% | 668,000 |
| Apr 9, 2026 | 1,623.00 | 1,654.50 | 1,619.00 | 1,623.00 | 1,623.00 | 0.31% | 746,500 |
| Apr 8, 2026 | 1,644.00 | 1,653.50 | 1,612.00 | 1,618.00 | 1,618.00 | -0.68% | 751,700 |
| Apr 7, 2026 | 1,616.00 | 1,642.00 | 1,616.00 | 1,629.00 | 1,629.00 | 1.50% | 792,800 |
| Apr 6, 2026 | 1,604.00 | 1,613.50 | 1,595.50 | 1,605.00 | 1,605.00 | -0.03% | 432,600 |
| Apr 3, 2026 | 1,602.50 | 1,637.50 | 1,596.50 | 1,605.50 | 1,605.50 | 0.75% | 1,087,400 |
| Apr 2, 2026 | 1,553.50 | 1,606.50 | 1,553.50 | 1,593.50 | 1,593.50 | 2.51% | 1,070,900 |
| Apr 1, 2026 | 1,540.00 | 1,554.50 | 1,530.50 | 1,554.50 | 1,554.50 | 1.93% | 611,400 |
| Mar 31, 2026 | 1,529.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.65% | 611,800 |
| Mar 30, 2026 | 1,514.50 | 1,537.00 | 1,501.50 | 1,535.00 | 1,535.00 | -1.63% | 1,176,100 |
| Mar 27, 2026 | 1,560.00 | 1,574.00 | 1,556.50 | 1,560.50 | 1,537.50 | 0.03% | 2,160,900 |
| Mar 26, 2026 | 1,550.00 | 1,567.00 | 1,544.00 | 1,560.00 | 1,537.01 | 1.04% | 1,164,100 |
| Mar 25, 2026 | 1,538.00 | 1,544.00 | 1,531.50 | 1,544.00 | 1,521.24 | 2.56% | 1,033,300 |
| Mar 24, 2026 | 1,502.50 | 1,513.50 | 1,496.50 | 1,505.50 | 1,483.31 | 1.41% | 537,500 |
| Mar 23, 2026 | 1,484.00 | 1,498.00 | 1,478.00 | 1,484.50 | 1,462.62 | -0.87% | 1,085,800 |
| Mar 19, 2026 | 1,511.00 | 1,518.00 | 1,496.50 | 1,497.50 | 1,475.43 | -1.06% | 731,000 |
| Mar 18, 2026 | 1,500.00 | 1,513.50 | 1,497.00 | 1,513.50 | 1,491.19 | 1.10% | 574,400 |
| Mar 17, 2026 | 1,485.50 | 1,499.50 | 1,485.50 | 1,497.00 | 1,474.94 | 1.11% | 569,100 |
| Mar 16, 2026 | 1,499.00 | 1,499.50 | 1,480.50 | 1,480.50 | 1,458.68 | -0.20% | 744,800 |
| Mar 13, 2026 | 1,475.00 | 1,497.00 | 1,475.00 | 1,483.50 | 1,461.63 | -0.44% | 792,300 |
| Mar 12, 2026 | 1,503.00 | 1,503.50 | 1,477.00 | 1,490.00 | 1,468.04 | -1.26% | 654,500 |
| Mar 11, 2026 | 1,512.50 | 1,520.00 | 1,507.50 | 1,509.00 | 1,486.76 | 0.70% | 346,400 |
| Mar 10, 2026 | 1,512.00 | 1,516.50 | 1,498.50 | 1,498.50 | 1,476.41 | -0.10% | 774,500 |
| Mar 9, 2026 | 1,477.00 | 1,505.50 | 1,461.50 | 1,500.00 | 1,477.89 | -0.10% | 690,400 |
| Mar 6, 2026 | 1,500.00 | 1,509.00 | 1,490.00 | 1,501.50 | 1,479.37 | -0.17% | 609,300 |
| Mar 5, 2026 | 1,513.50 | 1,528.00 | 1,503.50 | 1,504.00 | 1,481.83 | 0.50% | 672,700 |
| Mar 4, 2026 | 1,515.00 | 1,515.00 | 1,485.50 | 1,496.50 | 1,474.44 | -1.64% | 1,039,100 |
| Mar 3, 2026 | 1,545.00 | 1,546.50 | 1,521.50 | 1,521.50 | 1,499.07 | -2.15% | 701,600 |
| Mar 2, 2026 | 1,550.00 | 1,578.50 | 1,542.50 | 1,555.00 | 1,532.08 | -0.61% | 643,500 |
| Feb 27, 2026 | 1,580.00 | 1,580.00 | 1,560.50 | 1,564.50 | 1,541.44 | -0.06% | 628,200 |
| Feb 26, 2026 | 1,556.50 | 1,578.50 | 1,552.00 | 1,565.50 | 1,542.43 | 1.00% | 662,200 |