Keio Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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