Keio Corporation (TYO:9008)
Japan · Delayed Price · Currency is JPY 809.80
-21.80 (-2.62%)
Jul 31, 2026, 3:30 PM JST
Keio Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 808.00 | 818.30 | 806.20 | 809.80 | 809.80 | -2.62% | 2,558,100 |
| Jul 30, 2026 | 842.00 | 845.60 | 814.90 | 831.60 | 831.60 | -1.09% | 2,552,700 |
| Jul 29, 2026 | 825.00 | 849.30 | 815.90 | 840.80 | 840.80 | 2.75% | 3,996,000 |
| Jul 28, 2026 | 809.50 | 823.30 | 808.10 | 818.30 | 818.30 | 1.36% | 2,720,400 |
| Jul 27, 2026 | 790.80 | 807.30 | 787.40 | 807.30 | 807.30 | 2.97% | 2,116,400 |
| Jul 24, 2026 | 770.20 | 787.90 | 768.20 | 784.00 | 784.00 | 0.78% | 1,500,800 |
| Jul 23, 2026 | 789.20 | 789.20 | 772.80 | 777.90 | 777.90 | -1.66% | 1,431,100 |
| Jul 22, 2026 | 790.40 | 792.40 | 775.10 | 791.00 | 791.00 | -1.00% | 2,345,200 |
| Jul 21, 2026 | 795.30 | 803.60 | 792.30 | 799.00 | 799.00 | 1.09% | 2,599,100 |
| Jul 17, 2026 | 789.00 | 799.00 | 783.00 | 790.40 | 790.40 | 1.07% | 2,873,200 |
| Jul 16, 2026 | 774.00 | 786.60 | 773.00 | 782.00 | 782.00 | 1.15% | 3,049,400 |
| Jul 15, 2026 | 771.50 | 773.10 | 764.70 | 773.10 | 773.10 | 0.98% | 1,653,100 |
| Jul 14, 2026 | 759.60 | 770.30 | 758.00 | 765.60 | 765.60 | 1.11% | 1,751,200 |
| Jul 13, 2026 | 751.00 | 757.50 | 747.40 | 757.20 | 757.20 | 1.50% | 1,421,300 |
| Jul 10, 2026 | 753.00 | 754.00 | 745.80 | 746.00 | 746.00 | -0.86% | 1,950,100 |
| Jul 9, 2026 | 749.60 | 755.50 | 743.50 | 752.50 | 752.50 | -0.07% | 1,852,200 |
| Jul 8, 2026 | 757.70 | 761.60 | 751.40 | 753.00 | 753.00 | -1.19% | 2,173,700 |
| Jul 7, 2026 | 758.00 | 764.60 | 751.20 | 762.10 | 762.10 | 0.90% | 1,594,900 |
| Jul 6, 2026 | 752.00 | 756.90 | 748.70 | 755.30 | 755.30 | 0.95% | 1,830,200 |
| Jul 3, 2026 | 750.00 | 755.40 | 746.50 | 748.20 | 748.20 | 1.05% | 1,809,100 |
| Jul 2, 2026 | 738.60 | 744.60 | 731.80 | 740.40 | 740.40 | 0.90% | 2,235,900 |
| Jul 1, 2026 | 745.00 | 747.00 | 730.60 | 733.80 | 733.80 | -1.87% | 1,766,000 |
| Jun 30, 2026 | 753.00 | 755.90 | 740.70 | 747.80 | 747.80 | -0.37% | 1,647,700 |
| Jun 29, 2026 | 746.30 | 754.80 | 744.30 | 750.60 | 750.60 | 1.51% | 1,760,200 |
| Jun 26, 2026 | 739.20 | 743.40 | 731.20 | 739.40 | 739.40 | 0.42% | 1,604,000 |
| Jun 25, 2026 | 732.00 | 738.10 | 725.70 | 736.30 | 736.30 | 1.33% | 2,118,000 |
| Jun 24, 2026 | 731.00 | 733.70 | 726.60 | 726.60 | 726.60 | -0.04% | 1,452,900 |
| Jun 23, 2026 | 725.00 | 729.00 | 721.30 | 726.90 | 726.90 | 0.46% | 1,710,200 |
| Jun 22, 2026 | 732.90 | 737.60 | 719.20 | 723.60 | 723.60 | -3.25% | 2,507,000 |
| Jun 19, 2026 | 722.00 | 747.90 | 715.10 | 747.90 | 747.90 | 2.38% | 8,434,200 |
| Jun 18, 2026 | 725.00 | 730.90 | 719.50 | 730.50 | 730.50 | 0.51% | 1,288,500 |
| Jun 17, 2026 | 732.80 | 735.50 | 725.20 | 726.80 | 726.80 | -0.12% | 1,577,700 |
| Jun 16, 2026 | 726.50 | 730.90 | 719.90 | 727.70 | 727.70 | -0.23% | 1,441,800 |
| Jun 15, 2026 | 740.00 | 741.50 | 728.40 | 729.40 | 729.40 | -1.39% | 1,775,400 |
| Jun 12, 2026 | 753.70 | 754.00 | 737.40 | 739.70 | 739.70 | -1.11% | 1,691,400 |
| Jun 11, 2026 | 761.60 | 765.20 | 743.70 | 748.00 | 748.00 | -1.53% | 1,705,600 |
| Jun 10, 2026 | 740.00 | 759.60 | 737.00 | 759.60 | 759.60 | 3.04% | 2,981,400 |
| Jun 9, 2026 | 734.30 | 742.80 | 732.70 | 737.20 | 737.20 | 0.57% | 2,527,200 |
| Jun 8, 2026 | 735.00 | 743.90 | 725.40 | 733.00 | 733.00 | 0.36% | 2,084,900 |
| Jun 5, 2026 | 738.00 | 745.10 | 725.40 | 730.40 | 730.40 | -0.15% | 2,174,500 |
| Jun 4, 2026 | 732.00 | 732.70 | 723.40 | 731.50 | 731.50 | 0.45% | 1,430,200 |
| Jun 3, 2026 | 715.00 | 730.50 | 711.30 | 728.20 | 728.20 | 1.46% | 2,573,800 |
| Jun 2, 2026 | 720.80 | 729.70 | 712.10 | 717.70 | 717.70 | -1.50% | 2,354,200 |
| Jun 1, 2026 | 738.00 | 739.00 | 726.10 | 728.60 | 728.60 | -1.26% | 2,781,100 |
| May 29, 2026 | 733.50 | 749.60 | 732.00 | 737.90 | 737.90 | 0.59% | 4,465,700 |
| May 28, 2026 | 743.50 | 746.40 | 731.70 | 733.60 | 733.60 | -0.74% | 2,915,000 |
| May 27, 2026 | 734.00 | 743.00 | 732.10 | 739.10 | 739.10 | 0.63% | 2,231,000 |
| May 26, 2026 | 748.10 | 748.40 | 734.50 | 734.50 | 734.50 | -1.16% | 2,068,600 |
| May 25, 2026 | 748.10 | 750.60 | 735.10 | 743.10 | 743.10 | -1.07% | 1,996,300 |
| May 22, 2026 | 757.90 | 760.00 | 749.20 | 751.10 | 751.10 | -1.77% | 1,804,100 |