Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,267.00
+3.50 (0.28%)
Jan 23, 2026, 3:30 PM JST
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,234.50 | 1,237.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.24% | 1,571,100 |
| Dec 16, 2025 | 1,235.00 | 1,240.00 | 1,231.50 | 1,232.00 | 1,232.00 | -1.12% | 1,693,000 |
| Dec 15, 2025 | 1,241.00 | 1,254.00 | 1,240.00 | 1,246.00 | 1,246.00 | 0.56% | 1,077,200 |
| Dec 12, 2025 | 1,228.00 | 1,246.00 | 1,228.00 | 1,239.00 | 1,239.00 | 0.61% | 1,883,700 |
| Dec 11, 2025 | 1,245.00 | 1,246.50 | 1,228.50 | 1,231.50 | 1,231.50 | -0.44% | 1,431,100 |
| Dec 10, 2025 | 1,231.50 | 1,244.50 | 1,226.00 | 1,237.00 | 1,237.00 | -0.28% | 1,784,700 |
| Dec 9, 2025 | 1,230.00 | 1,241.00 | 1,230.00 | 1,240.50 | 1,240.50 | 0.49% | 1,006,100 |
| Dec 8, 2025 | 1,233.00 | 1,237.50 | 1,227.00 | 1,234.50 | 1,234.50 | 0.45% | 952,400 |
| Dec 5, 2025 | 1,240.00 | 1,247.00 | 1,223.00 | 1,229.00 | 1,229.00 | -1.21% | 1,585,000 |
| Dec 4, 2025 | 1,229.00 | 1,248.50 | 1,227.00 | 1,244.00 | 1,244.00 | 0.53% | 1,832,800 |
| Dec 3, 2025 | 1,230.50 | 1,243.50 | 1,223.50 | 1,237.50 | 1,237.50 | 0.28% | 1,285,800 |
| Dec 2, 2025 | 1,246.00 | 1,247.50 | 1,230.50 | 1,234.00 | 1,234.00 | -0.96% | 956,600 |
| Dec 1, 2025 | 1,260.00 | 1,262.50 | 1,244.50 | 1,246.00 | 1,246.00 | -1.70% | 1,160,700 |
| Nov 28, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,267.50 | 1,267.50 | -0.55% | 749,600 |
| Nov 27, 2025 | 1,273.00 | 1,281.50 | 1,263.00 | 1,274.50 | 1,274.50 | -0.89% | 1,235,300 |
| Nov 26, 2025 | 1,265.50 | 1,292.50 | 1,262.50 | 1,286.00 | 1,286.00 | 1.70% | 1,636,500 |
| Nov 25, 2025 | 1,265.00 | 1,272.00 | 1,246.50 | 1,264.50 | 1,264.50 | 1.20% | 1,586,700 |
| 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 |