Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,249.50
+16.50 (1.34%)
Nov 21, 2025, 3:30 PM JST
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,238.50 | 1,257.50 | 1,238.50 | 1,249.50 | 1,249.50 | 1.34% | 1,924,600 |
| Nov 20, 2025 | 1,222.00 | 1,242.00 | 1,222.00 | 1,233.00 | 1,233.00 | 1.44% | 1,604,300 |
| Nov 19, 2025 | 1,223.00 | 1,231.00 | 1,210.50 | 1,215.50 | 1,215.50 | -0.78% | 1,874,900 |
| Nov 18, 2025 | 1,232.50 | 1,236.00 | 1,218.00 | 1,225.00 | 1,225.00 | -1.01% | 1,921,200 |
| Nov 17, 2025 | 1,233.00 | 1,242.00 | 1,223.00 | 1,237.50 | 1,237.50 | 0.20% | 2,203,100 |
| Nov 14, 2025 | 1,291.00 | 1,299.50 | 1,231.00 | 1,235.00 | 1,235.00 | -3.89% | 4,304,000 |
| Nov 13, 2025 | 1,293.50 | 1,295.50 | 1,279.00 | 1,285.00 | 1,285.00 | 0.19% | 1,108,500 |
| Nov 12, 2025 | 1,287.00 | 1,311.00 | 1,277.00 | 1,282.50 | 1,282.50 | 1.22% | 1,735,600 |
| Nov 11, 2025 | 1,262.00 | 1,275.00 | 1,258.00 | 1,267.00 | 1,267.00 | -0.04% | 1,080,300 |
| Nov 10, 2025 | 1,260.50 | 1,269.50 | 1,252.00 | 1,267.50 | 1,267.50 | 1.28% | 1,416,400 |
| Nov 7, 2025 | 1,245.00 | 1,263.00 | 1,244.50 | 1,251.50 | 1,251.50 | 1.75% | 1,563,600 |
| Nov 6, 2025 | 1,236.00 | 1,252.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.45% | 1,240,600 |
| Nov 5, 2025 | 1,266.00 | 1,269.00 | 1,234.00 | 1,235.50 | 1,235.50 | -1.08% | 2,217,200 |
| Nov 4, 2025 | 1,233.50 | 1,262.00 | 1,230.50 | 1,249.00 | 1,249.00 | 1.71% | 2,318,000 |
| Oct 31, 2025 | 1,269.00 | 1,279.50 | 1,225.00 | 1,228.00 | 1,228.00 | -3.27% | 3,504,000 |
| Oct 30, 2025 | 1,280.00 | 1,284.00 | 1,262.00 | 1,269.50 | 1,269.50 | -1.36% | 1,525,000 |
| Oct 29, 2025 | 1,318.00 | 1,320.50 | 1,287.00 | 1,287.00 | 1,287.00 | -2.57% | 2,298,600 |
| Oct 28, 2025 | 1,330.00 | 1,331.50 | 1,312.50 | 1,321.00 | 1,321.00 | 0.23% | 1,103,000 |
| Oct 27, 2025 | 1,315.00 | 1,329.50 | 1,310.50 | 1,318.00 | 1,318.00 | 0.46% | 1,385,600 |
| Oct 24, 2025 | 1,310.00 | 1,316.00 | 1,304.50 | 1,312.00 | 1,312.00 | -0.04% | 1,175,100 |
| Oct 23, 2025 | 1,324.00 | 1,328.50 | 1,310.00 | 1,312.50 | 1,312.50 | -0.49% | 998,200 |
| Oct 22, 2025 | 1,344.00 | 1,347.00 | 1,315.00 | 1,319.00 | 1,319.00 | -1.31% | 1,065,500 |
| Oct 21, 2025 | 1,336.00 | 1,354.50 | 1,334.50 | 1,336.50 | 1,336.50 | 0.72% | 1,329,300 |
| Oct 20, 2025 | 1,334.00 | 1,336.00 | 1,316.00 | 1,327.00 | 1,327.00 | 0.57% | 960,000 |
| Oct 17, 2025 | 1,327.00 | 1,336.00 | 1,318.00 | 1,319.50 | 1,319.50 | -1.53% | 915,700 |
| Oct 16, 2025 | 1,325.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.44% | 891,300 |
| Oct 15, 2025 | 1,330.00 | 1,342.00 | 1,315.50 | 1,321.00 | 1,321.00 | -0.08% | 915,600 |
| Oct 14, 2025 | 1,312.50 | 1,329.50 | 1,307.00 | 1,322.00 | 1,322.00 | -1.53% | 1,441,400 |
| Oct 10, 2025 | 1,369.50 | 1,372.50 | 1,342.50 | 1,342.50 | 1,342.50 | -1.68% | 2,018,400 |
| Oct 9, 2025 | 1,361.50 | 1,370.00 | 1,358.50 | 1,365.50 | 1,365.50 | 0.04% | 852,800 |
| Oct 8, 2025 | 1,378.00 | 1,393.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.98% | 1,037,200 |
| Oct 7, 2025 | 1,381.50 | 1,385.00 | 1,370.50 | 1,378.50 | 1,378.50 | - | 975,100 |
| Oct 6, 2025 | 1,401.00 | 1,405.00 | 1,373.00 | 1,378.50 | 1,378.50 | 0.99% | 1,450,100 |
| Oct 3, 2025 | 1,340.00 | 1,368.50 | 1,340.00 | 1,365.00 | 1,365.00 | 1.87% | 941,500 |
| Oct 2, 2025 | 1,390.00 | 1,403.00 | 1,340.00 | 1,340.00 | 1,340.00 | -3.98% | 1,727,100 |
| Oct 1, 2025 | 1,370.00 | 1,395.50 | 1,367.50 | 1,395.50 | 1,395.50 | 1.75% | 1,335,800 |
| Sep 30, 2025 | 1,362.00 | 1,375.50 | 1,356.50 | 1,371.50 | 1,371.50 | 0.26% | 1,168,600 |
| Sep 29, 2025 | 1,394.00 | 1,398.50 | 1,365.00 | 1,368.00 | 1,368.00 | -2.98% | 1,573,100 |
| Sep 26, 2025 | 1,413.50 | 1,425.00 | 1,402.50 | 1,410.00 | 1,401.00 | -0.25% | 2,905,800 |
| Sep 25, 2025 | 1,400.00 | 1,413.50 | 1,398.50 | 1,413.50 | 1,404.48 | 1.65% | 1,903,800 |
| Sep 24, 2025 | 1,400.00 | 1,412.00 | 1,384.00 | 1,390.50 | 1,381.62 | 0.07% | 1,073,900 |
| Sep 22, 2025 | 1,360.00 | 1,394.00 | 1,358.50 | 1,389.50 | 1,380.63 | 1.68% | 1,189,800 |
| Sep 19, 2025 | 1,388.00 | 1,390.50 | 1,360.50 | 1,366.50 | 1,357.78 | -1.48% | 2,055,300 |
| Sep 18, 2025 | 1,396.00 | 1,398.00 | 1,385.00 | 1,387.00 | 1,378.15 | -0.36% | 1,007,400 |
| Sep 17, 2025 | 1,402.50 | 1,409.50 | 1,391.00 | 1,392.00 | 1,383.11 | -1.14% | 1,398,100 |
| Sep 16, 2025 | 1,383.00 | 1,415.50 | 1,380.50 | 1,408.00 | 1,399.01 | 1.96% | 1,293,800 |
| Sep 12, 2025 | 1,406.00 | 1,408.00 | 1,374.00 | 1,381.00 | 1,372.19 | -1.36% | 2,469,700 |
| Sep 11, 2025 | 1,413.00 | 1,416.00 | 1,390.50 | 1,400.00 | 1,391.06 | -1.79% | 1,210,300 |
| Sep 10, 2025 | 1,432.00 | 1,432.50 | 1,418.50 | 1,425.50 | 1,416.40 | -1.08% | 986,700 |
| Sep 9, 2025 | 1,435.00 | 1,451.00 | 1,429.50 | 1,441.00 | 1,431.80 | 0.73% | 1,499,300 |