Skip to main content
logo
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,938.00
+24.00 (0.61%)
Mar 26, 2026, 3:30 PM JST

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,936.003,936.003,920.003,925.00-0.28%108,200
Mar 25, 20263,940.003,947.003,904.003,914.003,914.001.06%347,700
Mar 24, 20263,888.003,903.003,852.003,873.003,873.000.99%305,600
Mar 23, 20263,876.003,876.003,829.003,835.003,835.00-1.08%421,700
Mar 19, 20263,951.003,957.003,877.003,877.003,877.00-2.64%471,300
Mar 18, 20263,940.003,982.003,926.003,982.003,982.002.02%241,600
Mar 17, 20263,897.003,947.003,897.003,903.003,903.000.41%281,700
Mar 16, 20263,890.003,908.003,867.003,887.003,887.000.67%383,200
Mar 13, 20263,880.003,920.003,861.003,861.003,861.00-1.33%515,200
Mar 12, 20263,970.003,970.003,901.003,913.003,913.00-2.10%337,600
Mar 11, 20264,004.004,031.003,982.003,997.003,997.000.71%286,900
Mar 10, 20263,980.003,995.003,943.003,969.003,969.000.66%392,100
Mar 9, 20263,917.003,964.003,881.003,943.003,943.00-0.95%430,900
Mar 6, 20263,974.003,996.003,933.003,981.003,981.00-0.70%335,800
Mar 5, 20264,020.004,059.004,001.004,009.004,009.001.93%461,300
Mar 4, 20263,990.003,997.003,890.003,933.003,933.00-2.94%729,600
Mar 3, 20264,141.004,143.004,043.004,052.004,052.00-2.92%538,400
Mar 2, 20264,160.004,210.004,143.004,174.004,174.00-0.55%334,200
Feb 27, 20264,200.004,212.004,162.004,197.004,197.000.55%472,800
Feb 26, 20264,160.004,196.004,157.004,174.004,174.000.17%313,000
Feb 25, 20264,180.004,205.004,119.004,167.004,167.00-0.19%346,300
Feb 24, 20264,141.004,185.004,101.004,175.004,175.001.29%276,100
Feb 20, 20264,130.004,145.004,104.004,122.004,122.00-0.79%273,800
Feb 19, 20264,230.004,235.004,151.004,155.004,155.00-1.52%301,800
Feb 18, 20264,136.004,219.004,120.004,219.004,219.002.40%443,500
Feb 17, 20264,115.004,134.004,101.004,120.004,120.00-0.02%267,800
Feb 16, 20264,093.004,121.004,056.004,121.004,121.001.10%396,900
Feb 13, 20264,085.004,109.004,061.004,076.004,076.00-0.07%618,300
Feb 12, 20264,022.004,096.004,001.004,079.004,079.002.00%666,200
Feb 10, 20264,010.004,035.003,968.003,999.003,999.00-0.79%524,700
Feb 9, 20264,030.004,049.003,987.004,031.004,031.001.51%515,700
Feb 6, 20263,980.003,998.003,971.003,971.003,971.000.03%416,400
Feb 5, 20263,965.003,990.003,940.003,970.003,970.001.72%464,100
Feb 4, 20263,890.003,925.003,869.003,903.003,903.000.46%361,800
Feb 3, 20263,865.003,901.003,850.003,885.003,885.000.75%387,700
Feb 2, 20263,900.003,900.003,841.003,856.003,856.00-0.03%526,000
Jan 30, 20263,858.003,876.003,829.003,857.003,857.000.42%321,000
Jan 29, 20263,800.003,842.003,765.003,841.003,841.000.23%453,300
Jan 28, 20263,847.003,852.003,817.003,832.003,832.00-1.34%336,300
Jan 27, 20263,905.003,920.003,865.003,884.003,884.00-0.92%414,900
Jan 26, 20263,926.003,945.003,904.003,920.003,920.00-0.63%361,700
Jan 23, 20263,974.003,986.003,936.003,945.003,945.00-0.63%398,800
Jan 22, 20263,977.003,997.003,962.003,970.003,970.00-0.18%389,500
Jan 21, 20264,000.004,012.003,933.003,977.003,977.00-1.19%504,800
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