Skip to main content
logo
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,727.00
-23.00 (-0.61%)
Aug 14, 2025, 3:30 PM JST

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20253,741.003,762.003,712.003,750.003,750.000.27%379,600
Aug 12, 20253,720.003,771.003,710.003,740.003,740.000.73%565,900
Aug 8, 20253,673.003,713.003,655.003,713.003,713.001.45%674,200
Aug 7, 20253,623.003,662.003,561.003,660.003,660.001.08%927,200
Aug 6, 20253,624.003,640.003,608.003,621.003,621.000.14%566,300
Aug 5, 20253,597.003,627.003,582.003,616.003,616.000.61%537,700
Aug 4, 20253,573.003,605.003,558.003,594.003,594.00-0.31%446,300
Aug 1, 20253,538.003,605.003,536.003,605.003,605.001.92%753,900
Jul 31, 20253,519.003,538.003,514.003,537.003,537.000.68%356,600
Jul 30, 20253,480.003,514.003,477.003,513.003,513.000.89%315,000
Jul 29, 20253,480.003,494.003,468.003,482.003,482.00-0.14%307,400
Jul 28, 20253,478.003,500.003,475.003,487.003,487.000.17%227,500
Jul 25, 20253,499.003,516.003,481.003,481.003,481.00-0.43%306,300
Jul 24, 20253,483.003,499.003,470.003,496.003,496.000.49%369,300
Jul 23, 20253,444.003,490.003,437.003,479.003,479.001.49%520,400
Jul 22, 20253,453.003,467.003,421.003,428.003,428.00-0.87%384,600
Jul 18, 20253,451.003,469.003,443.003,458.003,458.000.26%283,600
Jul 17, 20253,424.003,449.003,419.003,449.003,449.000.44%337,500
Jul 16, 20253,445.003,447.003,425.003,434.003,434.00-0.41%430,900
Jul 15, 20253,475.003,475.003,443.003,448.003,448.00-0.63%341,600
Jul 14, 20253,463.003,473.003,451.003,470.003,470.000.20%292,700
Jul 11, 20253,469.003,493.003,450.003,463.003,463.000.23%367,400
Jul 10, 20253,474.003,479.003,440.003,455.003,455.00-0.75%460,000
Jul 9, 20253,470.003,496.003,466.003,481.003,481.000.40%268,300
Jul 8, 20253,454.003,476.003,439.003,467.003,467.000.29%342,500
Jul 7, 20253,446.003,466.003,444.003,457.003,457.000.32%262,300
Jul 4, 20253,451.003,453.003,435.003,446.003,446.00-0.23%261,300
Jul 3, 20253,451.003,456.003,435.003,454.003,454.00-0.17%424,900
Jul 2, 20253,451.003,489.003,451.003,460.003,460.000.58%413,900
Jul 1, 20253,503.003,514.003,434.003,440.003,440.00-1.88%515,400
Jun 30, 20253,490.003,520.003,485.003,506.003,506.000.81%455,600
Jun 27, 20253,468.003,496.003,463.003,478.003,478.000.17%525,000
Jun 26, 20253,480.003,491.003,456.003,472.003,472.00-0.20%437,100
Jun 25, 20253,507.003,513.003,479.003,479.003,479.00-1.00%351,000
Jun 24, 20253,541.003,550.003,513.003,514.003,514.00-0.37%311,200
Jun 23, 20253,542.003,563.003,527.003,527.003,527.00-0.54%453,300
Jun 20, 20253,528.003,552.003,520.003,546.003,546.00-0.06%836,200
Jun 19, 20253,529.003,548.003,525.003,548.003,548.000.45%330,000
Jun 18, 20253,508.003,544.003,508.003,532.003,532.00-0.11%283,200
Jun 17, 20253,535.003,543.003,523.003,536.003,536.000.20%229,800
Jun 16, 20253,531.003,555.003,497.003,529.003,529.00-0.25%519,700
Jun 13, 20253,524.003,549.003,502.003,538.003,538.000.51%505,900
Jun 12, 20253,520.003,531.003,499.003,520.003,520.00-0.11%311,300
Jun 11, 20253,499.003,535.003,489.003,524.003,524.000.92%473,500
Jun 10, 20253,473.003,494.003,468.003,492.003,492.000.34%307,000
Jun 9, 20253,491.003,500.003,475.003,480.003,480.00-0.20%312,400
Jun 6, 20253,430.003,489.003,430.003,487.003,487.001.66%369,400
Jun 5, 20253,420.003,444.003,417.003,430.003,430.00-0.20%313,300
Jun 4, 20253,436.003,447.003,421.003,437.003,437.00-479,300
Jun 3, 20253,452.003,464.003,431.003,437.003,437.00-0.95%548,400