Keio Corporation (TYO:9008)
3,785.00
-5.00 (-0.13%)
Oct 21, 2025, 1:43 PM JST
Keio Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 3,800.00 | 3,813.00 | 3,780.00 | 3,808.00 | - | 0.47% | 43,700 |
Oct 20, 2025 | 3,795.00 | 3,799.00 | 3,770.00 | 3,790.00 | 3,790.00 | 0.93% | 242,400 |
Oct 17, 2025 | 3,783.00 | 3,798.00 | 3,747.00 | 3,755.00 | 3,755.00 | -0.84% | 265,100 |
Oct 16, 2025 | 3,770.00 | 3,803.00 | 3,763.00 | 3,787.00 | 3,787.00 | 0.53% | 240,200 |
Oct 15, 2025 | 3,829.00 | 3,841.00 | 3,758.00 | 3,767.00 | 3,767.00 | -0.95% | 317,600 |
Oct 14, 2025 | 3,755.00 | 3,820.00 | 3,750.00 | 3,803.00 | 3,803.00 | -0.31% | 446,000 |
Oct 10, 2025 | 3,845.00 | 3,851.00 | 3,809.00 | 3,815.00 | 3,815.00 | -0.52% | 412,600 |
Oct 9, 2025 | 3,838.00 | 3,857.00 | 3,829.00 | 3,835.00 | 3,835.00 | -0.54% | 281,800 |
Oct 8, 2025 | 3,950.00 | 3,969.00 | 3,856.00 | 3,856.00 | 3,856.00 | -2.36% | 421,600 |
Oct 7, 2025 | 3,943.00 | 3,969.00 | 3,925.00 | 3,949.00 | 3,949.00 | - | 441,700 |
Oct 6, 2025 | 3,945.00 | 3,955.00 | 3,917.00 | 3,949.00 | 3,949.00 | 2.46% | 514,600 |
Oct 3, 2025 | 3,796.00 | 3,863.00 | 3,792.00 | 3,854.00 | 3,854.00 | 1.53% | 381,500 |
Oct 2, 2025 | 3,819.00 | 3,845.00 | 3,773.00 | 3,796.00 | 3,796.00 | -1.38% | 322,700 |
Oct 1, 2025 | 3,801.00 | 3,849.00 | 3,783.00 | 3,849.00 | 3,849.00 | 0.63% | 352,600 |
Sep 30, 2025 | 3,841.00 | 3,843.00 | 3,816.00 | 3,825.00 | 3,825.00 | -0.68% | 303,700 |
Sep 29, 2025 | 3,931.00 | 3,945.00 | 3,851.00 | 3,851.00 | 3,851.00 | -3.14% | 494,700 |
Sep 26, 2025 | 3,941.00 | 3,992.00 | 3,940.00 | 3,976.00 | 3,923.50 | 1.04% | 997,900 |
Sep 25, 2025 | 3,920.00 | 3,949.00 | 3,919.00 | 3,935.00 | 3,883.04 | 0.72% | 427,700 |
Sep 24, 2025 | 3,928.00 | 3,944.00 | 3,890.00 | 3,907.00 | 3,855.41 | 0.26% | 291,900 |
Sep 22, 2025 | 3,896.00 | 3,932.00 | 3,890.00 | 3,897.00 | 3,845.54 | 0.18% | 256,600 |
Sep 19, 2025 | 3,916.00 | 3,939.00 | 3,888.00 | 3,890.00 | 3,838.64 | -0.77% | 508,400 |
Sep 18, 2025 | 3,955.00 | 3,960.00 | 3,915.00 | 3,920.00 | 3,868.24 | -0.53% | 251,400 |
Sep 17, 2025 | 3,928.00 | 3,953.00 | 3,910.00 | 3,941.00 | 3,888.96 | 0.28% | 251,400 |
Sep 16, 2025 | 3,900.00 | 3,967.00 | 3,891.00 | 3,930.00 | 3,878.11 | 0.64% | 341,500 |
Sep 12, 2025 | 3,930.00 | 3,934.00 | 3,891.00 | 3,905.00 | 3,853.44 | -0.03% | 310,900 |
Sep 11, 2025 | 3,922.00 | 3,945.00 | 3,882.00 | 3,906.00 | 3,854.42 | -0.99% | 310,900 |
Sep 10, 2025 | 3,933.00 | 3,954.00 | 3,914.00 | 3,945.00 | 3,892.91 | 0.23% | 274,800 |
Sep 9, 2025 | 3,925.00 | 3,962.00 | 3,905.00 | 3,936.00 | 3,884.03 | 0.79% | 340,900 |
Sep 8, 2025 | 3,890.00 | 3,934.00 | 3,876.00 | 3,905.00 | 3,853.44 | 0.96% | 441,800 |
Sep 5, 2025 | 3,850.00 | 3,877.00 | 3,835.00 | 3,868.00 | 3,816.93 | 0.18% | 405,500 |
Sep 4, 2025 | 3,855.00 | 3,862.00 | 3,815.00 | 3,861.00 | 3,810.02 | 0.31% | 303,800 |
Sep 3, 2025 | 3,857.00 | 3,859.00 | 3,810.00 | 3,849.00 | 3,798.18 | -0.21% | 467,300 |
Sep 2, 2025 | 3,830.00 | 3,860.00 | 3,799.00 | 3,857.00 | 3,806.07 | 1.13% | 528,100 |
Sep 1, 2025 | 3,710.00 | 3,832.00 | 3,710.00 | 3,814.00 | 3,763.66 | 2.78% | 614,700 |
Aug 29, 2025 | 3,700.00 | 3,713.00 | 3,680.00 | 3,711.00 | 3,662.01 | 0.13% | 304,900 |
Aug 28, 2025 | 3,672.00 | 3,716.00 | 3,657.00 | 3,706.00 | 3,657.08 | 0.65% | 874,300 |
Aug 27, 2025 | 3,626.00 | 3,682.00 | 3,615.00 | 3,682.00 | 3,633.40 | 1.27% | 481,500 |
Aug 26, 2025 | 3,710.00 | 3,710.00 | 3,636.00 | 3,636.00 | 3,588.00 | -2.10% | 681,800 |
Aug 25, 2025 | 3,735.00 | 3,742.00 | 3,711.00 | 3,714.00 | 3,664.98 | -0.59% | 263,300 |
Aug 22, 2025 | 3,737.00 | 3,745.00 | 3,714.00 | 3,736.00 | 3,686.68 | -0.08% | 278,000 |
Aug 21, 2025 | 3,800.00 | 3,805.00 | 3,734.00 | 3,739.00 | 3,689.65 | -1.81% | 334,500 |
Aug 20, 2025 | 3,800.00 | 3,826.00 | 3,781.00 | 3,808.00 | 3,757.73 | 0.66% | 324,800 |
Aug 19, 2025 | 3,798.00 | 3,802.00 | 3,765.00 | 3,783.00 | 3,733.06 | - | 305,700 |
Aug 18, 2025 | 3,737.00 | 3,801.00 | 3,730.00 | 3,783.00 | 3,733.06 | 1.12% | 357,100 |
Aug 15, 2025 | 3,729.00 | 3,754.00 | 3,714.00 | 3,741.00 | 3,691.62 | 0.38% | 278,600 |
Aug 14, 2025 | 3,745.00 | 3,765.00 | 3,703.00 | 3,727.00 | 3,677.80 | -0.61% | 295,000 |
Aug 13, 2025 | 3,741.00 | 3,762.00 | 3,712.00 | 3,750.00 | 3,700.50 | 0.27% | 379,600 |
Aug 12, 2025 | 3,720.00 | 3,771.00 | 3,710.00 | 3,740.00 | 3,690.63 | 0.73% | 565,900 |
Aug 8, 2025 | 3,673.00 | 3,713.00 | 3,655.00 | 3,713.00 | 3,663.99 | 1.45% | 674,200 |
Aug 7, 2025 | 3,623.00 | 3,662.00 | 3,561.00 | 3,660.00 | 3,611.69 | 1.08% | 927,200 |