Keio Corporation (TYO:9008)
Japan · Delayed Price · Currency is JPY 755.60
+7.50 (1.00%)
May 7, 2026, 3:30 PM JST
Keio Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.24% | 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 |
| Mar 13, 2026 | 776.00 | 784.00 | 772.20 | 772.20 | 761.44 | -1.33% | 2,576,000 |
| Mar 12, 2026 | 794.00 | 794.00 | 780.20 | 782.60 | 771.69 | -2.10% | 1,688,000 |
| Mar 11, 2026 | 800.80 | 806.20 | 796.40 | 799.40 | 788.26 | 0.71% | 1,434,500 |
| Mar 10, 2026 | 796.00 | 799.00 | 788.60 | 793.80 | 782.74 | 0.66% | 1,960,500 |
| Mar 9, 2026 | 783.40 | 792.80 | 776.20 | 788.60 | 777.61 | -0.95% | 2,154,500 |
| Mar 6, 2026 | 794.80 | 799.20 | 786.60 | 796.20 | 785.10 | -0.70% | 1,679,000 |
| Mar 5, 2026 | 804.00 | 811.80 | 800.20 | 801.80 | 790.62 | 1.93% | 2,306,500 |
| Mar 4, 2026 | 798.00 | 799.40 | 778.00 | 786.60 | 775.64 | -2.94% | 3,648,000 |
| Mar 3, 2026 | 828.20 | 828.60 | 808.60 | 810.40 | 799.10 | -2.92% | 2,692,000 |
| Mar 2, 2026 | 832.00 | 842.00 | 828.60 | 834.80 | 823.16 | -0.55% | 1,671,000 |
| Feb 27, 2026 | 840.00 | 842.40 | 832.40 | 839.40 | 827.70 | 0.55% | 2,364,000 |
| Feb 26, 2026 | 832.00 | 839.20 | 831.40 | 834.80 | 823.16 | 0.17% | 1,565,000 |
| Feb 25, 2026 | 836.00 | 841.00 | 823.80 | 833.40 | 821.78 | -0.19% | 1,731,500 |
| Feb 24, 2026 | 828.20 | 837.00 | 820.20 | 835.00 | 823.36 | 1.29% | 1,380,500 |
| Feb 20, 2026 | 826.00 | 829.00 | 820.80 | 824.40 | 812.91 | -0.79% | 1,369,000 |
| Feb 19, 2026 | 846.00 | 847.00 | 830.20 | 831.00 | 819.42 | -1.52% | 1,509,000 |