Keio Corporation (TYO:9008)
Japan · Delayed Price · Currency is JPY 757.20
+11.20 (1.50%)
Jul 13, 2026, 3:30 PM JST
Keio Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 778.00 | 778.30 | 764.20 | 764.60 | 764.60 | -1.05% | 1,808,500 |
| May 20, 2026 | 780.00 | 780.80 | 767.50 | 772.70 | 772.70 | -0.31% | 2,407,100 |
| May 19, 2026 | 762.50 | 779.50 | 754.00 | 775.10 | 775.10 | 2.61% | 2,490,300 |
| May 18, 2026 | 770.00 | 774.00 | 754.80 | 755.40 | 755.40 | -2.59% | 1,778,800 |
| May 15, 2026 | 763.90 | 776.00 | 759.30 | 775.50 | 775.50 | 0.64% | 2,431,000 |
| May 14, 2026 | 770.90 | 777.20 | 764.60 | 770.60 | 770.60 | 2.49% | 2,991,700 |
| May 13, 2026 | 747.00 | 757.90 | 743.00 | 751.90 | 751.90 | 1.24% | 2,056,500 |
| May 12, 2026 | 740.40 | 749.90 | 737.00 | 742.70 | 742.70 | -0.17% | 2,264,800 |
| May 11, 2026 | 744.10 | 745.70 | 737.10 | 744.00 | 744.00 | -0.40% | 1,706,400 |
| May 8, 2026 | 762.00 | 762.00 | 744.40 | 747.00 | 747.00 | -1.14% | 2,150,400 |
| May 7, 2026 | 748.00 | 762.50 | 741.60 | 755.60 | 755.60 | 1.00% | 2,307,000 |
| May 1, 2026 | 745.00 | 752.20 | 739.60 | 748.10 | 748.10 | 1.46% | 2,030,600 |
| Apr 30, 2026 | 740.00 | 746.40 | 729.20 | 737.30 | 737.30 | -2.85% | 2,755,600 |