Keio Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	753.80	759.80	749.90	758.90	758.90	1.19%	1,421,600
Apr 27, 2026	750.00	757.40	746.00	750.00	750.00	-0.60%	1,373,600
Apr 24, 2026	752.40	758.50	750.60	754.50	754.50	0.28%	1,436,800
Apr 23, 2026	750.00	753.50	741.10	752.40	752.40	-0.74%	2,273,600
Apr 22, 2026	768.50	772.40	758.00	758.00	758.00	-2.29%	1,867,500
Apr 21, 2026	786.30	788.70	772.20	775.80	775.80	-1.64%	2,035,100
Apr 20, 2026	795.00	797.70	787.60	788.70	788.70	-0.54%	1,224,900
Apr 17, 2026	795.10	798.20	789.20	793.00	793.00	-1.00%	2,210,000
Apr 16, 2026	809.90	812.90	801.00	801.00	801.00	-1.11%	1,547,400
Apr 15, 2026	801.00	810.90	801.00	810.00	810.00	1.34%	1,368,300
Apr 14, 2026	801.60	806.70	795.90	799.30	799.30	-0.67%	1,364,100
Apr 13, 2026	800.10	809.30	798.00	804.70	804.70	0.09%	1,101,200
Apr 10, 2026	810.00	816.00	801.80	804.00	804.00	-0.96%	1,679,400
Apr 9, 2026	819.80	832.50	811.80	811.80	811.80	-0.88%	1,917,200
Apr 8, 2026	819.40	826.40	817.30	819.00	819.00	1.10%	2,193,500
Apr 7, 2026	810.00	818.30	808.30	810.10	810.10	0.82%	1,295,500
Apr 6, 2026	809.10	814.10	802.60	803.50	803.50	-0.73%	1,194,100
Apr 3, 2026	805.00	816.40	802.00	809.40	809.40	-0.10%	1,546,800
Apr 2, 2026	799.00	827.50	797.00	810.20	810.20	2.00%	3,608,500
Apr 1, 2026	782.00	794.30	780.00	794.30	794.30	2.98%	2,499,200
Mar 31, 2026	786.00	790.90	766.30	771.30	771.30	-3.47%	3,555,100
Mar 30, 2026	765.30	799.00	752.40	799.00	799.00	2.67%	2,607,100
Mar 27, 2026	792.40	792.40	783.40	789.20	778.20	0.20%	3,743,500
Mar 26, 2026	787.20	787.60	780.40	787.60	776.62	0.61%	1,585,500
Mar 25, 2026	788.00	789.40	780.80	782.80	771.89	1.06%	1,738,500
Mar 24, 2026	777.60	780.60	770.40	774.60	763.80	0.99%	1,528,000
Mar 23, 2026	775.20	775.20	765.80	767.00	756.31	-1.08%	2,108,500
Mar 19, 2026	790.20	791.40	775.40	775.40	764.59	-2.64%	2,356,500
Mar 18, 2026	788.00	796.40	785.20	796.40	785.30	2.02%	1,208,000
Mar 17, 2026	779.40	789.40	779.40	780.60	769.72	0.41%	1,408,500
Mar 16, 2026	778.00	781.60	773.40	777.40	766.56	0.67%	1,916,000