Skip to main content
logo
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,785.00
-5.00 (-0.13%)
Oct 21, 2025, 1:43 PM JST

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253,800.003,813.003,780.003,808.00-0.47%43,700
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, 20253,941.003,992.003,940.003,976.003,923.501.04%997,900
Sep 25, 20253,920.003,949.003,919.003,935.003,883.040.72%427,700
Sep 24, 20253,928.003,944.003,890.003,907.003,855.410.26%291,900
Sep 22, 20253,896.003,932.003,890.003,897.003,845.540.18%256,600
Sep 19, 20253,916.003,939.003,888.003,890.003,838.64-0.77%508,400
Sep 18, 20253,955.003,960.003,915.003,920.003,868.24-0.53%251,400
Sep 17, 20253,928.003,953.003,910.003,941.003,888.960.28%251,400
Sep 16, 20253,900.003,967.003,891.003,930.003,878.110.64%341,500
Sep 12, 20253,930.003,934.003,891.003,905.003,853.44-0.03%310,900
Sep 11, 20253,922.003,945.003,882.003,906.003,854.42-0.99%310,900
Sep 10, 20253,933.003,954.003,914.003,945.003,892.910.23%274,800
Sep 9, 20253,925.003,962.003,905.003,936.003,884.030.79%340,900
Sep 8, 20253,890.003,934.003,876.003,905.003,853.440.96%441,800
Sep 5, 20253,850.003,877.003,835.003,868.003,816.930.18%405,500
Sep 4, 20253,855.003,862.003,815.003,861.003,810.020.31%303,800
Sep 3, 20253,857.003,859.003,810.003,849.003,798.18-0.21%467,300
Sep 2, 20253,830.003,860.003,799.003,857.003,806.071.13%528,100
Sep 1, 20253,710.003,832.003,710.003,814.003,763.662.78%614,700
Aug 29, 20253,700.003,713.003,680.003,711.003,662.010.13%304,900
Aug 28, 20253,672.003,716.003,657.003,706.003,657.080.65%874,300
Aug 27, 20253,626.003,682.003,615.003,682.003,633.401.27%481,500
Aug 26, 20253,710.003,710.003,636.003,636.003,588.00-2.10%681,800
Aug 25, 20253,735.003,742.003,711.003,714.003,664.98-0.59%263,300
Aug 22, 20253,737.003,745.003,714.003,736.003,686.68-0.08%278,000
Aug 21, 20253,800.003,805.003,734.003,739.003,689.65-1.81%334,500
Aug 20, 20253,800.003,826.003,781.003,808.003,757.730.66%324,800
Aug 19, 20253,798.003,802.003,765.003,783.003,733.06-305,700
Aug 18, 20253,737.003,801.003,730.003,783.003,733.061.12%357,100
Aug 15, 20253,729.003,754.003,714.003,741.003,691.620.38%278,600
Aug 14, 20253,745.003,765.003,703.003,727.003,677.80-0.61%295,000
Aug 13, 20253,741.003,762.003,712.003,750.003,700.500.27%379,600
Aug 12, 20253,720.003,771.003,710.003,740.003,690.630.73%565,900
Aug 8, 20253,673.003,713.003,655.003,713.003,663.991.45%674,200
Aug 7, 20253,623.003,662.003,561.003,660.003,611.691.08%927,200