Skip to main content
logo
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,993.00
+133.00 (3.45%)
Nov 21, 2025, 3:30 PM JST

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 5, 20253,686.003,712.003,649.003,671.003,671.00-0.30%346,700
Nov 4, 20253,650.003,700.003,630.003,682.003,682.000.68%315,900
Oct 31, 20253,670.003,705.003,657.003,657.003,657.00-0.14%321,300
Oct 30, 20253,637.003,662.003,614.003,662.003,662.000.30%1,160,600
Oct 29, 20253,766.003,766.003,651.003,651.003,651.00-3.34%526,500
Oct 28, 20253,800.003,810.003,771.003,777.003,777.00-0.55%274,600
Oct 27, 20253,784.003,816.003,781.003,798.003,798.000.37%254,800
Oct 24, 20253,801.003,828.003,784.003,784.003,784.00-1.02%191,500
Oct 23, 20253,785.003,834.003,779.003,823.003,823.001.11%258,100
Oct 22, 20253,773.003,799.003,770.003,781.003,781.000.27%223,000
Oct 21, 20253,800.003,813.003,768.003,771.003,771.00-0.50%270,100
Oct 20, 20253,795.003,799.003,770.003,790.003,790.000.93%242,400
Oct 17, 20253,783.003,798.003,747.003,755.003,755.00-0.84%265,100
Oct 16, 20253,770.003,803.003,763.003,787.003,787.000.53%240,200
Oct 15, 20253,829.003,841.003,758.003,767.003,767.00-0.95%317,600
Oct 14, 20253,755.003,820.003,750.003,803.003,803.00-0.31%446,000
Oct 10, 20253,845.003,851.003,809.003,815.003,815.00-0.52%412,600
Oct 9, 20253,838.003,857.003,829.003,835.003,835.00-0.54%281,800
Oct 8, 20253,950.003,969.003,856.003,856.003,856.00-2.36%421,600
Oct 7, 20253,943.003,969.003,925.003,949.003,949.00-441,700
Oct 6, 20253,945.003,955.003,917.003,949.003,949.002.46%514,600
Oct 3, 20253,796.003,863.003,792.003,854.003,854.001.53%381,500
Oct 2, 20253,819.003,845.003,773.003,796.003,796.00-1.38%322,700
Oct 1, 20253,801.003,849.003,783.003,849.003,849.000.63%352,600
Sep 30, 20253,841.003,843.003,816.003,825.003,825.00-0.68%303,700
Sep 29, 20253,931.003,945.003,851.003,851.003,851.00-3.14%494,700
Sep 26, 20253,941.003,992.003,940.003,976.003,921.001.04%997,900
Sep 25, 20253,920.003,949.003,919.003,935.003,880.570.72%427,700
Sep 24, 20253,928.003,944.003,890.003,907.003,852.950.26%291,900
Sep 22, 20253,896.003,932.003,890.003,897.003,843.090.18%256,600
Sep 19, 20253,916.003,939.003,888.003,890.003,836.19-0.77%508,400
Sep 18, 20253,955.003,960.003,915.003,920.003,865.77-0.53%251,400
Sep 17, 20253,928.003,953.003,910.003,941.003,886.480.28%209,200
Sep 16, 20253,900.003,967.003,891.003,930.003,875.640.64%341,500
Sep 12, 20253,930.003,934.003,891.003,905.003,850.98-0.03%310,900
Sep 11, 20253,922.003,945.003,882.003,906.003,851.97-0.99%305,600
Sep 10, 20253,933.003,954.003,914.003,945.003,890.430.23%274,800
Sep 9, 20253,925.003,962.003,905.003,936.003,881.550.79%340,900