Skip to main content
logo
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,945.00
+9.00 (0.23%)
Sep 10, 2025, 3:30 PM JST

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,925.003,962.003,905.003,936.003,936.000.79%340,900
Sep 8, 20253,890.003,934.003,876.003,905.003,905.000.96%441,800
Sep 5, 20253,850.003,877.003,835.003,868.003,868.000.18%405,500
Sep 4, 20253,855.003,862.003,815.003,861.003,861.000.31%303,800
Sep 3, 20253,857.003,859.003,810.003,849.003,849.00-0.21%467,300
Sep 2, 20253,830.003,860.003,799.003,857.003,857.001.13%528,100
Sep 1, 20253,710.003,832.003,710.003,814.003,814.002.78%614,700
Aug 29, 20253,700.003,713.003,680.003,711.003,711.000.13%304,900
Aug 28, 20253,672.003,716.003,657.003,706.003,706.000.65%874,300
Aug 27, 20253,626.003,682.003,615.003,682.003,682.001.27%481,500
Aug 26, 20253,710.003,710.003,636.003,636.003,636.00-2.10%681,800
Aug 25, 20253,735.003,742.003,711.003,714.003,714.00-0.59%263,300
Aug 22, 20253,737.003,745.003,714.003,736.003,736.00-0.08%278,000
Aug 21, 20253,800.003,805.003,734.003,739.003,739.00-1.81%334,500
Aug 20, 20253,800.003,826.003,781.003,808.003,808.000.66%324,800
Aug 19, 20253,798.003,802.003,765.003,783.003,783.00-305,700
Aug 18, 20253,737.003,801.003,730.003,783.003,783.001.12%357,100
Aug 15, 20253,729.003,754.003,714.003,741.003,741.000.38%278,600
Aug 14, 20253,745.003,765.003,703.003,727.003,727.00-0.61%295,000
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