Skip to main content
logo
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,986.00
+9.00 (0.23%)
Jan 22, 2026, 9:44 AM JST

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20264,000.004,012.003,933.003,948.00--1.91%261,200
Jan 20, 20264,010.004,047.003,996.004,025.004,025.000.35%414,300
Jan 19, 20264,006.004,017.003,992.004,011.004,011.000.12%344,200
Jan 16, 20264,010.004,021.003,998.004,006.004,006.00-0.37%319,400
Jan 15, 20264,035.004,045.004,007.004,021.004,021.00-0.12%309,500
Jan 14, 20264,060.004,069.004,009.004,026.004,026.00-0.84%363,900
Jan 13, 20264,107.004,120.004,060.004,060.004,060.00-0.61%326,400
Jan 9, 20264,058.004,085.004,047.004,085.004,085.000.91%310,100
Jan 8, 20264,106.004,134.004,015.004,048.004,048.00-1.84%363,000
Jan 7, 20264,095.004,137.004,079.004,124.004,124.000.41%368,300
Jan 6, 20264,067.004,108.004,067.004,107.004,107.000.98%256,200
Jan 5, 20264,054.004,081.004,045.004,067.004,067.000.32%236,600
Dec 30, 20254,103.004,114.004,054.004,054.004,054.00-0.86%206,700
Dec 29, 20254,105.004,109.004,070.004,089.004,089.000.34%247,400
Dec 26, 20254,074.004,108.004,066.004,075.004,075.000.32%274,800
Dec 25, 20254,024.004,074.004,016.004,062.004,062.001.17%192,900
Dec 24, 20254,025.004,026.004,003.004,015.004,015.000.25%219,900
Dec 23, 20253,984.004,013.003,979.004,005.004,005.000.45%258,300
Dec 22, 20254,017.004,030.003,958.003,987.003,987.00-0.72%322,300
Dec 19, 20254,040.004,049.004,014.004,016.004,016.00-0.42%566,400
Dec 18, 20254,017.004,041.004,004.004,033.004,033.001.18%241,500
Dec 17, 20254,061.004,080.003,984.003,986.003,986.00-1.63%338,200
Dec 16, 20254,040.004,080.004,024.004,052.004,052.000.20%332,100
Dec 15, 20254,020.004,067.004,020.004,044.004,044.000.67%347,000
Dec 12, 20254,030.004,038.003,999.004,017.004,017.000.45%360,300
Dec 11, 20254,063.004,066.003,995.003,999.003,999.00-0.60%355,400
Dec 10, 20253,952.004,037.003,952.004,023.004,023.001.69%289,700
Dec 9, 20253,955.003,971.003,933.003,956.003,956.00-0.28%283,700
Dec 8, 20253,939.003,970.003,927.003,967.003,967.001.61%265,500
Dec 5, 20253,960.003,969.003,899.003,904.003,904.00-1.54%368,400
Dec 4, 20253,960.003,977.003,933.003,965.003,965.00-305,400
Dec 3, 20254,038.004,039.003,960.003,965.003,965.00-1.98%437,800
Dec 2, 20254,030.004,059.004,015.004,045.004,045.000.85%354,900
Dec 1, 20254,065.004,082.003,990.004,011.004,011.00-1.55%403,500
Nov 28, 20254,050.004,078.004,047.004,074.004,074.000.10%239,000
Nov 27, 20254,078.004,083.004,024.004,070.004,070.00-0.20%386,200
Nov 26, 20254,055.004,126.004,040.004,078.004,078.001.14%627,600
Nov 25, 20254,001.004,040.003,987.004,032.004,032.000.98%520,200
Nov 21, 20253,862.003,993.003,862.003,993.003,993.003.45%758,800
Nov 20, 20253,801.003,894.003,798.003,860.003,860.000.97%407,700
Nov 19, 20253,833.003,845.003,784.003,823.003,823.000.21%489,000
Nov 18, 20253,800.003,838.003,796.003,815.003,815.000.32%376,300
Nov 17, 20253,834.003,843.003,782.003,803.003,803.00-1.07%430,000
Nov 14, 20253,806.003,844.003,785.003,844.003,844.001.59%490,100
Nov 13, 20253,794.003,798.003,766.003,784.003,784.000.13%337,600
Nov 12, 20253,770.003,813.003,758.003,779.003,779.000.96%494,500
Nov 11, 20253,710.003,788.003,685.003,743.003,743.001.71%681,300
Nov 10, 20253,676.003,681.003,660.003,680.003,680.000.79%399,700
Nov 7, 20253,642.003,676.003,640.003,651.003,651.000.55%245,400
Nov 6, 20253,652.003,672.003,623.003,631.003,631.00-1.09%352,700