Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,258.00
-21.50 (-1.68%)
Aug 3, 2026, 12:45 PM JST
Keisei Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,269.50 | 1,295.50 | 1,268.00 | 1,279.50 | 1,279.50 | -1.54% | 1,995,000 |
| Jul 30, 2026 | 1,317.50 | 1,330.50 | 1,281.50 | 1,299.50 | 1,299.50 | -2.33% | 2,304,600 |
| Jul 29, 2026 | 1,308.00 | 1,335.50 | 1,293.00 | 1,330.50 | 1,330.50 | 1.80% | 2,752,800 |
| Jul 28, 2026 | 1,293.00 | 1,315.50 | 1,293.00 | 1,307.00 | 1,307.00 | 1.32% | 2,007,500 |
| Jul 27, 2026 | 1,255.50 | 1,296.00 | 1,251.50 | 1,290.00 | 1,290.00 | 3.53% | 1,644,100 |
| Jul 24, 2026 | 1,217.00 | 1,254.00 | 1,213.00 | 1,246.00 | 1,246.00 | 0.56% | 1,505,300 |
| Jul 23, 2026 | 1,236.00 | 1,239.00 | 1,227.50 | 1,239.00 | 1,239.00 | -0.56% | 1,294,400 |
| Jul 22, 2026 | 1,240.00 | 1,251.00 | 1,224.00 | 1,246.00 | 1,246.00 | -1.70% | 1,761,000 |
| Jul 21, 2026 | 1,276.50 | 1,288.50 | 1,258.00 | 1,267.50 | 1,267.50 | -0.08% | 1,560,900 |
| Jul 17, 2026 | 1,271.50 | 1,286.50 | 1,264.00 | 1,268.50 | 1,268.50 | -0.08% | 1,781,900 |
| Jul 16, 2026 | 1,250.00 | 1,272.00 | 1,248.50 | 1,269.50 | 1,269.50 | 0.99% | 1,150,600 |
| Jul 15, 2026 | 1,270.00 | 1,273.50 | 1,247.00 | 1,257.00 | 1,257.00 | -0.48% | 1,672,800 |
| Jul 14, 2026 | 1,240.00 | 1,274.50 | 1,240.00 | 1,263.00 | 1,263.00 | 1.90% | 1,882,300 |
| Jul 13, 2026 | 1,246.00 | 1,248.50 | 1,221.00 | 1,239.50 | 1,239.50 | 0.61% | 1,422,700 |
| Jul 10, 2026 | 1,242.00 | 1,244.00 | 1,225.00 | 1,232.00 | 1,232.00 | -0.08% | 1,950,800 |
| Jul 9, 2026 | 1,233.50 | 1,239.50 | 1,224.50 | 1,233.00 | 1,233.00 | -1.36% | 1,229,500 |
| Jul 8, 2026 | 1,243.00 | 1,250.00 | 1,233.00 | 1,250.00 | 1,250.00 | 1.26% | 1,785,800 |
| Jul 7, 2026 | 1,253.50 | 1,253.50 | 1,219.50 | 1,234.50 | 1,234.50 | -1.63% | 2,434,500 |
| Jul 6, 2026 | 1,208.00 | 1,262.00 | 1,205.00 | 1,255.00 | 1,255.00 | 5.73% | 3,418,600 |
| Jul 3, 2026 | 1,195.00 | 1,205.50 | 1,183.50 | 1,187.00 | 1,187.00 | 0.72% | 2,275,300 |
| Jul 2, 2026 | 1,152.50 | 1,178.50 | 1,143.50 | 1,178.50 | 1,178.50 | 3.51% | 2,465,300 |
| Jul 1, 2026 | 1,151.50 | 1,159.50 | 1,137.00 | 1,138.50 | 1,138.50 | -1.94% | 1,447,300 |
| Jun 30, 2026 | 1,154.00 | 1,161.00 | 1,144.50 | 1,161.00 | 1,161.00 | 0.96% | 2,398,300 |
| Jun 29, 2026 | 1,132.00 | 1,157.50 | 1,132.00 | 1,150.00 | 1,150.00 | 2.04% | 2,890,300 |
| Jun 26, 2026 | 1,125.00 | 1,131.00 | 1,115.00 | 1,127.00 | 1,127.00 | 0.85% | 1,628,300 |
| Jun 25, 2026 | 1,109.00 | 1,127.00 | 1,096.00 | 1,117.50 | 1,117.50 | 1.73% | 1,926,400 |
| Jun 24, 2026 | 1,091.00 | 1,102.00 | 1,089.50 | 1,098.50 | 1,098.50 | 0.60% | 1,442,900 |
| Jun 23, 2026 | 1,087.00 | 1,102.50 | 1,080.50 | 1,092.00 | 1,092.00 | 0.32% | 1,403,800 |
| Jun 22, 2026 | 1,069.00 | 1,093.50 | 1,066.00 | 1,088.50 | 1,088.50 | 0.65% | 1,079,900 |
| Jun 19, 2026 | 1,080.50 | 1,091.50 | 1,068.50 | 1,081.50 | 1,081.50 | -0.18% | 1,924,100 |
| Jun 18, 2026 | 1,071.00 | 1,083.50 | 1,058.50 | 1,083.50 | 1,083.50 | 0.51% | 2,325,300 |
| Jun 17, 2026 | 1,090.00 | 1,094.50 | 1,073.50 | 1,078.00 | 1,078.00 | -1.28% | 1,033,900 |
| Jun 16, 2026 | 1,100.00 | 1,103.50 | 1,080.00 | 1,092.00 | 1,092.00 | -1.04% | 1,246,800 |
| Jun 15, 2026 | 1,091.00 | 1,112.50 | 1,086.00 | 1,103.50 | 1,103.50 | 1.38% | 1,448,600 |
| Jun 12, 2026 | 1,091.00 | 1,094.00 | 1,082.50 | 1,088.50 | 1,088.50 | 0.55% | 2,099,800 |
| Jun 11, 2026 | 1,091.50 | 1,098.50 | 1,071.00 | 1,082.50 | 1,082.50 | -0.69% | 2,043,600 |
| Jun 10, 2026 | 1,084.50 | 1,090.50 | 1,074.00 | 1,090.00 | 1,090.00 | 1.49% | 1,917,900 |
| Jun 9, 2026 | 1,065.00 | 1,079.50 | 1,061.00 | 1,074.00 | 1,074.00 | 1.08% | 1,798,500 |
| Jun 8, 2026 | 1,063.00 | 1,070.00 | 1,048.00 | 1,062.50 | 1,062.50 | 1.05% | 1,691,700 |
| Jun 5, 2026 | 1,055.00 | 1,071.50 | 1,044.00 | 1,051.50 | 1,051.50 | 0.86% | 1,506,300 |
| Jun 4, 2026 | 1,040.00 | 1,048.50 | 1,033.00 | 1,042.50 | 1,042.50 | -0.14% | 1,708,000 |
| Jun 3, 2026 | 1,040.00 | 1,047.50 | 1,033.50 | 1,044.00 | 1,044.00 | 0.10% | 1,660,400 |
| Jun 2, 2026 | 1,063.00 | 1,063.00 | 1,038.50 | 1,043.00 | 1,043.00 | -3.43% | 2,402,500 |
| Jun 1, 2026 | 1,095.00 | 1,097.50 | 1,071.50 | 1,080.00 | 1,080.00 | -1.01% | 2,007,500 |
| May 29, 2026 | 1,071.00 | 1,109.00 | 1,069.50 | 1,091.00 | 1,091.00 | 2.01% | 2,502,400 |
| May 28, 2026 | 1,082.50 | 1,087.00 | 1,067.50 | 1,069.50 | 1,069.50 | 0.42% | 1,900,200 |
| May 27, 2026 | 1,060.00 | 1,069.00 | 1,053.00 | 1,065.00 | 1,065.00 | 0.33% | 1,953,000 |
| May 26, 2026 | 1,070.00 | 1,070.50 | 1,057.50 | 1,061.50 | 1,061.50 | -1.26% | 1,351,400 |
| May 25, 2026 | 1,076.50 | 1,077.00 | 1,059.00 | 1,075.00 | 1,075.00 | 0.28% | 1,318,400 |
| May 22, 2026 | 1,068.00 | 1,073.50 | 1,056.00 | 1,072.00 | 1,072.00 | 0.28% | 1,400,900 |