Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,293.50
+8.50 (0.66%)
Mar 5, 2026, 3:30 PM JST
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,313.00 | 1,331.00 | 1,293.50 | 1,293.50 | 1,293.50 | 0.66% | 2,450,400 |
| Mar 4, 2026 | 1,299.50 | 1,299.50 | 1,274.50 | 1,285.00 | 1,285.00 | -1.12% | 3,029,700 |
| Mar 3, 2026 | 1,333.00 | 1,339.50 | 1,299.50 | 1,299.50 | 1,299.50 | -4.20% | 3,088,500 |
| Mar 2, 2026 | 1,336.50 | 1,366.00 | 1,325.00 | 1,356.50 | 1,356.50 | 0.04% | 2,614,300 |
| Feb 27, 2026 | 1,358.00 | 1,366.50 | 1,348.00 | 1,356.00 | 1,356.00 | 1.04% | 1,752,100 |
| Feb 26, 2026 | 1,330.00 | 1,365.50 | 1,327.00 | 1,342.00 | 1,342.00 | 2.09% | 2,048,000 |
| Feb 25, 2026 | 1,336.00 | 1,336.00 | 1,293.00 | 1,314.50 | 1,314.50 | -0.83% | 2,325,600 |
| Feb 24, 2026 | 1,339.00 | 1,355.50 | 1,325.50 | 1,325.50 | 1,325.50 | -0.41% | 2,046,900 |
| Feb 20, 2026 | 1,331.00 | 1,343.00 | 1,316.50 | 1,331.00 | 1,331.00 | -0.67% | 1,871,600 |
| Feb 19, 2026 | 1,358.00 | 1,363.50 | 1,331.00 | 1,340.00 | 1,340.00 | -1.76% | 2,013,100 |
| Feb 18, 2026 | 1,370.00 | 1,419.00 | 1,360.50 | 1,364.00 | 1,364.00 | 4.40% | 5,707,700 |
| Feb 17, 2026 | 1,295.00 | 1,312.00 | 1,289.50 | 1,306.50 | 1,306.50 | 1.63% | 1,609,200 |
| Feb 16, 2026 | 1,305.00 | 1,305.00 | 1,272.50 | 1,285.50 | 1,285.50 | -0.96% | 2,049,300 |
| Feb 13, 2026 | 1,304.00 | 1,316.50 | 1,295.00 | 1,298.00 | 1,298.00 | -1.07% | 2,185,500 |
| Feb 12, 2026 | 1,291.50 | 1,312.00 | 1,286.00 | 1,312.00 | 1,312.00 | 1.39% | 1,685,300 |
| Feb 10, 2026 | 1,280.00 | 1,302.00 | 1,275.50 | 1,294.00 | 1,294.00 | 0.70% | 1,959,200 |
| Feb 9, 2026 | 1,269.50 | 1,302.00 | 1,262.00 | 1,285.00 | 1,285.00 | 3.13% | 2,941,400 |
| Feb 6, 2026 | 1,257.00 | 1,260.50 | 1,237.50 | 1,246.00 | 1,246.00 | -0.91% | 1,740,500 |
| Feb 5, 2026 | 1,205.50 | 1,257.50 | 1,205.00 | 1,257.50 | 1,257.50 | 5.41% | 3,595,100 |
| Feb 4, 2026 | 1,185.00 | 1,199.50 | 1,180.50 | 1,193.00 | 1,193.00 | 0.04% | 1,537,100 |
| Feb 3, 2026 | 1,180.50 | 1,198.00 | 1,175.50 | 1,192.50 | 1,192.50 | 1.19% | 2,609,100 |
| Feb 2, 2026 | 1,229.00 | 1,231.00 | 1,178.00 | 1,178.50 | 1,178.50 | -3.48% | 4,325,200 |
| Jan 30, 2026 | 1,224.50 | 1,228.50 | 1,219.00 | 1,221.00 | 1,221.00 | 0.21% | 1,287,700 |
| Jan 29, 2026 | 1,221.00 | 1,221.50 | 1,204.00 | 1,218.50 | 1,218.50 | -0.41% | 1,840,700 |
| Jan 28, 2026 | 1,235.00 | 1,238.00 | 1,221.00 | 1,223.50 | 1,223.50 | -1.61% | 2,098,800 |
| Jan 27, 2026 | 1,257.00 | 1,268.00 | 1,243.50 | 1,243.50 | 1,243.50 | -1.70% | 1,531,800 |
| Jan 26, 2026 | 1,262.00 | 1,270.00 | 1,253.00 | 1,265.00 | 1,265.00 | -0.16% | 1,551,100 |
| Jan 23, 2026 | 1,284.00 | 1,301.00 | 1,266.00 | 1,267.00 | 1,267.00 | 0.28% | 1,664,800 |
| Jan 22, 2026 | 1,263.50 | 1,280.50 | 1,260.50 | 1,263.50 | 1,263.50 | 0.40% | 1,469,600 |
| Jan 21, 2026 | 1,273.00 | 1,278.00 | 1,250.00 | 1,258.50 | 1,258.50 | -1.79% | 2,742,700 |
| Jan 20, 2026 | 1,280.00 | 1,298.50 | 1,277.50 | 1,281.50 | 1,281.50 | -0.08% | 1,559,700 |
| Jan 19, 2026 | 1,284.00 | 1,293.50 | 1,281.50 | 1,282.50 | 1,282.50 | -0.12% | 1,255,200 |
| Jan 16, 2026 | 1,280.00 | 1,284.50 | 1,275.00 | 1,284.00 | 1,284.00 | 0.12% | 805,700 |
| Jan 15, 2026 | 1,285.00 | 1,291.50 | 1,278.00 | 1,282.50 | 1,282.50 | 0.27% | 1,327,100 |
| Jan 14, 2026 | 1,302.00 | 1,303.00 | 1,279.00 | 1,279.00 | 1,279.00 | -2.25% | 1,746,300 |
| Jan 13, 2026 | 1,312.00 | 1,319.50 | 1,304.00 | 1,308.50 | 1,308.50 | 1.00% | 1,761,700 |
| Jan 9, 2026 | 1,291.50 | 1,297.00 | 1,283.00 | 1,295.50 | 1,295.50 | 1.73% | 1,586,800 |
| Jan 8, 2026 | 1,296.50 | 1,305.00 | 1,273.00 | 1,273.50 | 1,273.50 | -2.60% | 1,596,100 |
| Jan 7, 2026 | 1,283.00 | 1,310.00 | 1,277.50 | 1,307.50 | 1,307.50 | 1.32% | 1,210,400 |
| Jan 6, 2026 | 1,281.00 | 1,292.50 | 1,279.50 | 1,290.50 | 1,290.50 | 1.06% | 1,168,700 |
| Jan 5, 2026 | 1,291.00 | 1,299.00 | 1,273.50 | 1,277.00 | 1,277.00 | -0.93% | 1,418,600 |
| Dec 30, 2025 | 1,295.00 | 1,305.50 | 1,289.00 | 1,289.00 | 1,289.00 | -0.46% | 945,700 |
| Dec 29, 2025 | 1,301.00 | 1,301.00 | 1,288.50 | 1,295.00 | 1,295.00 | -0.38% | 1,041,300 |
| Dec 26, 2025 | 1,322.50 | 1,331.00 | 1,295.50 | 1,300.00 | 1,300.00 | -1.70% | 1,196,800 |
| Dec 25, 2025 | 1,296.50 | 1,328.00 | 1,292.00 | 1,322.50 | 1,322.50 | 3.36% | 1,695,400 |
| Dec 24, 2025 | 1,263.00 | 1,279.50 | 1,259.50 | 1,279.50 | 1,279.50 | 1.31% | 1,096,300 |
| Dec 23, 2025 | 1,252.00 | 1,265.50 | 1,251.00 | 1,263.00 | 1,263.00 | 0.92% | 847,400 |
| Dec 22, 2025 | 1,267.50 | 1,271.50 | 1,248.50 | 1,251.50 | 1,251.50 | -2.11% | 1,940,500 |
| Dec 19, 2025 | 1,272.00 | 1,283.50 | 1,268.50 | 1,278.50 | 1,278.50 | -1.01% | 2,458,700 |
| Dec 18, 2025 | 1,245.00 | 1,294.00 | 1,245.00 | 1,291.50 | 1,291.50 | 4.57% | 2,598,500 |