Keio Corporation (TYO:9008)
Japan · Delayed Price · Currency is JPY 782.00
+16.20 (2.12%)
Oct 26, 2026, 1:25 PM JST
Keio Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 770.00 | 783.90 | 763.60 | 782.00 | 782.00 | 2.12% | 1,050,900 |
| Oct 23, 2026 | 768.50 | 776.70 | 763.40 | 765.80 | 765.80 | 0.88% | 1,861,600 |
| Oct 22, 2026 | 754.00 | 764.40 | 753.40 | 759.10 | 759.10 | 0.85% | 1,532,500 |
| Oct 21, 2026 | 754.20 | 757.20 | 747.00 | 752.70 | 752.70 | 0.04% | 1,525,200 |
| Oct 20, 2026 | 757.70 | 761.00 | 750.30 | 752.40 | 752.40 | -0.65% | 1,291,100 |
| Oct 19, 2026 | 762.40 | 767.60 | 752.50 | 757.30 | 757.30 | 0.15% | 1,650,000 |
| Oct 16, 2026 | 761.00 | 763.80 | 750.70 | 756.20 | 756.20 | -0.20% | 1,697,000 |
| Oct 15, 2026 | 758.50 | 760.30 | 751.70 | 757.70 | 757.70 | 1.01% | 2,095,000 |
| Oct 14, 2026 | 759.90 | 760.90 | 745.10 | 750.10 | 750.10 | -1.21% | 1,891,300 |
| Oct 13, 2026 | 755.90 | 761.30 | 749.10 | 759.30 | 759.30 | 1.55% | 1,438,300 |
| Oct 9, 2026 | 760.00 | 761.00 | 746.00 | 747.70 | 747.70 | 0.11% | 1,837,400 |
| Oct 8, 2026 | 744.30 | 750.50 | 736.50 | 746.90 | 746.90 | -0.09% | 1,940,100 |
| Oct 7, 2026 | 747.00 | 751.50 | 741.30 | 747.60 | 747.60 | 0.12% | 1,513,500 |
| Oct 6, 2026 | 742.00 | 749.50 | 740.80 | 746.70 | 746.70 | 0.76% | 1,371,500 |
| Oct 5, 2026 | 748.90 | 748.90 | 739.10 | 741.10 | 741.10 | -0.26% | 1,779,400 |
| Oct 2, 2026 | 750.00 | 752.60 | 741.40 | 743.00 | 743.00 | -1.33% | 1,698,400 |
| Oct 1, 2026 | 756.00 | 758.20 | 745.90 | 753.00 | 753.00 | -0.62% | 1,948,000 |
| Sep 30, 2026 | 754.90 | 759.30 | 744.10 | 757.70 | 757.70 | 0.46% | 1,920,400 |
| Sep 29, 2026 | 771.00 | 772.10 | 753.70 | 754.20 | 754.20 | -2.60% | 2,558,100 |
| Sep 28, 2026 | 795.20 | 801.50 | 782.10 | 785.30 | 774.30 | -1.23% | 4,659,200 |
| Sep 25, 2026 | 792.50 | 798.30 | 787.50 | 795.10 | 783.96 | 0.52% | 2,685,600 |
| Sep 24, 2026 | 787.00 | 799.00 | 780.40 | 791.00 | 779.92 | 1.36% | 3,536,800 |
| Sep 18, 2026 | 803.00 | 803.30 | 765.50 | 780.40 | 769.47 | -2.61% | 12,023,300 |
| Sep 17, 2026 | 797.00 | 808.80 | 796.50 | 801.30 | 790.08 | 0.30% | 2,015,300 |
| Sep 16, 2026 | 805.00 | 807.40 | 798.90 | 798.90 | 787.71 | -0.56% | 1,999,100 |
| Sep 15, 2026 | 814.40 | 817.00 | 801.70 | 803.40 | 792.15 | -0.70% | 1,411,600 |
| Sep 14, 2026 | 805.00 | 818.70 | 804.40 | 809.10 | 797.77 | 1.86% | 1,687,300 |
| Sep 11, 2026 | 790.50 | 800.20 | 789.70 | 794.30 | 783.17 | 0.19% | 2,555,700 |
| Sep 10, 2026 | 790.00 | 797.70 | 788.10 | 792.80 | 781.69 | 0.51% | 1,663,600 |
| Sep 9, 2026 | 782.00 | 790.80 | 778.10 | 788.80 | 777.75 | 0.43% | 1,762,300 |
| Sep 8, 2026 | 770.00 | 785.90 | 768.00 | 785.40 | 774.40 | 1.67% | 1,279,300 |
| Sep 7, 2026 | 782.60 | 783.40 | 770.40 | 772.50 | 761.68 | -1.02% | 1,476,900 |
| Sep 4, 2026 | 780.00 | 788.80 | 776.70 | 780.50 | 769.57 | -0.33% | 1,917,100 |
| Sep 3, 2026 | 786.80 | 789.50 | 780.10 | 783.10 | 772.13 | -0.43% | 1,455,000 |
| Sep 2, 2026 | 780.10 | 789.80 | 778.10 | 786.50 | 775.48 | 0.01% | 1,727,300 |
| Sep 1, 2026 | 778.90 | 791.80 | 777.70 | 786.40 | 775.38 | 0.43% | 1,631,900 |
| Aug 31, 2026 | 787.00 | 788.00 | 778.30 | 783.00 | 772.03 | -0.41% | 1,957,700 |
| Aug 28, 2026 | 778.90 | 786.20 | 775.00 | 786.20 | 775.19 | 0.36% | 1,454,200 |
| Aug 27, 2026 | 787.20 | 790.30 | 778.90 | 783.40 | 772.43 | -0.87% | 1,338,700 |
| Aug 26, 2026 | 787.20 | 790.30 | 783.30 | 790.30 | 779.23 | 0.33% | 1,364,500 |
| Aug 25, 2026 | 793.00 | 796.20 | 786.70 | 787.70 | 776.67 | 0.33% | 1,083,300 |
| Aug 24, 2026 | 783.10 | 792.00 | 780.50 | 785.10 | 774.10 | -0.04% | 1,201,200 |
| Aug 21, 2026 | 775.40 | 786.40 | 774.80 | 785.40 | 774.40 | 1.55% | 1,635,400 |
| Aug 20, 2026 | 769.20 | 780.20 | 767.60 | 773.40 | 762.57 | 1.10% | 1,142,600 |
| Aug 19, 2026 | 769.00 | 769.70 | 756.90 | 765.00 | 754.28 | 0.21% | 1,425,300 |
| Aug 18, 2026 | 756.00 | 768.60 | 751.60 | 763.40 | 752.71 | 0.70% | 1,507,000 |
| Aug 17, 2026 | 764.00 | 764.60 | 756.90 | 758.10 | 747.48 | -0.18% | 1,003,800 |
| Aug 14, 2026 | 762.00 | 764.20 | 754.60 | 759.50 | 748.86 | -0.12% | 1,687,000 |
| Aug 13, 2026 | 760.00 | 763.00 | 753.50 | 760.40 | 749.75 | 0.09% | 1,440,600 |
| Aug 12, 2026 | 756.60 | 764.10 | 755.10 | 759.70 | 749.06 | 0.92% | 1,748,900 |