Keio Corporation (TYO:9008)
Japan · Delayed Price · Currency is JPY 809.10
+14.80 (1.86%)
Sep 14, 2026, 3:30 PM JST
Keio Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 790.50 | 800.20 | 789.70 | 794.30 | 794.30 | 0.19% | 2,555,700 |
| Sep 10, 2026 | 790.00 | 797.70 | 788.10 | 792.80 | 792.80 | 0.51% | 1,663,600 |
| Sep 9, 2026 | 782.00 | 790.80 | 778.10 | 788.80 | 788.80 | 0.43% | 1,762,300 |
| Sep 8, 2026 | 770.00 | 785.90 | 768.00 | 785.40 | 785.40 | 1.67% | 1,279,300 |
| Sep 7, 2026 | 782.60 | 783.40 | 770.40 | 772.50 | 772.50 | -1.02% | 1,476,900 |
| Sep 4, 2026 | 780.00 | 788.80 | 776.70 | 780.50 | 780.50 | -0.33% | 1,917,100 |
| Sep 3, 2026 | 786.80 | 789.50 | 780.10 | 783.10 | 783.10 | -0.43% | 1,455,000 |
| Sep 2, 2026 | 780.10 | 789.80 | 778.10 | 786.50 | 786.50 | 0.01% | 1,727,300 |
| Sep 1, 2026 | 778.90 | 791.80 | 777.70 | 786.40 | 786.40 | 0.43% | 1,631,900 |
| Aug 31, 2026 | 787.00 | 788.00 | 778.30 | 783.00 | 783.00 | -0.41% | 1,957,700 |
| Aug 28, 2026 | 778.90 | 786.20 | 775.00 | 786.20 | 786.20 | 0.36% | 1,454,200 |
| Aug 27, 2026 | 787.20 | 790.30 | 778.90 | 783.40 | 783.40 | -0.87% | 1,338,700 |
| Aug 26, 2026 | 787.20 | 790.30 | 783.30 | 790.30 | 790.30 | 0.33% | 1,364,500 |
| Aug 25, 2026 | 793.00 | 796.20 | 786.70 | 787.70 | 787.70 | 0.33% | 1,083,300 |
| Aug 24, 2026 | 783.10 | 792.00 | 780.50 | 785.10 | 785.10 | -0.04% | 1,201,200 |
| Aug 21, 2026 | 775.40 | 786.40 | 774.80 | 785.40 | 785.40 | 1.55% | 1,635,400 |
| Aug 20, 2026 | 769.20 | 780.20 | 767.60 | 773.40 | 773.40 | 1.10% | 1,142,600 |
| Aug 19, 2026 | 769.00 | 769.70 | 756.90 | 765.00 | 765.00 | 0.21% | 1,425,300 |
| Aug 18, 2026 | 756.00 | 768.60 | 751.60 | 763.40 | 763.40 | 0.70% | 1,507,000 |
| Aug 17, 2026 | 764.00 | 764.60 | 756.90 | 758.10 | 758.10 | -0.18% | 1,003,800 |
| Aug 14, 2026 | 762.00 | 764.20 | 754.60 | 759.50 | 759.50 | -0.12% | 1,687,000 |
| Aug 13, 2026 | 760.00 | 763.00 | 753.50 | 760.40 | 760.40 | 0.09% | 1,440,600 |
| Aug 12, 2026 | 756.60 | 764.10 | 755.10 | 759.70 | 759.70 | 0.92% | 1,748,900 |
| Aug 10, 2026 | 756.60 | 757.70 | 742.10 | 752.80 | 752.80 | -0.21% | 2,413,500 |
| Aug 7, 2026 | 758.00 | 764.90 | 752.20 | 754.40 | 754.40 | -1.90% | 3,061,700 |
| Aug 6, 2026 | 765.00 | 771.70 | 758.00 | 769.00 | 769.00 | 2.07% | 1,600,700 |
| Aug 5, 2026 | 765.00 | 767.80 | 753.40 | 753.40 | 753.40 | -1.93% | 3,525,400 |
| Aug 4, 2026 | 790.00 | 795.00 | 765.30 | 768.20 | 768.20 | -2.70% | 2,167,400 |
| Aug 3, 2026 | 803.60 | 805.00 | 781.20 | 789.50 | 789.50 | -2.51% | 2,305,800 |
| 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 |