Skip to main content
logo
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,999.00
-32.00 (-0.79%)
Feb 12, 2026, 9:04 AM JST

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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