Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,354.50
+27.50 (2.07%)
Aug 21, 2026, 3:30 PM JST
Keisei Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,330.00 | 1,356.50 | 1,330.00 | 1,354.50 | 1,354.50 | 2.07% | 1,848,200 |
| Aug 20, 2026 | 1,310.00 | 1,330.00 | 1,306.50 | 1,327.00 | 1,327.00 | 1.84% | 1,767,700 |
| Aug 19, 2026 | 1,299.50 | 1,309.00 | 1,288.00 | 1,303.00 | 1,303.00 | 1.05% | 1,896,100 |
| Aug 18, 2026 | 1,273.50 | 1,300.00 | 1,262.50 | 1,289.50 | 1,289.50 | 0.74% | 1,465,700 |
| Aug 17, 2026 | 1,280.00 | 1,287.00 | 1,269.50 | 1,280.00 | 1,280.00 | - | 1,281,000 |
| Aug 14, 2026 | 1,288.00 | 1,288.00 | 1,266.00 | 1,280.00 | 1,280.00 | 0.51% | 1,651,700 |
| Aug 13, 2026 | 1,270.00 | 1,277.50 | 1,257.50 | 1,273.50 | 1,273.50 | -0.24% | 1,269,800 |
| Aug 12, 2026 | 1,281.50 | 1,291.00 | 1,272.00 | 1,276.50 | 1,276.50 | -0.70% | 1,476,800 |
| Aug 10, 2026 | 1,286.50 | 1,288.50 | 1,260.00 | 1,285.50 | 1,285.50 | -0.16% | 1,413,200 |
| Aug 7, 2026 | 1,273.00 | 1,293.50 | 1,263.50 | 1,287.50 | 1,287.50 | 0.74% | 1,418,900 |
| Aug 6, 2026 | 1,263.00 | 1,278.00 | 1,246.50 | 1,278.00 | 1,278.00 | 1.83% | 1,826,000 |
| Aug 5, 2026 | 1,249.00 | 1,257.50 | 1,233.00 | 1,255.00 | 1,255.00 | 0.24% | 1,571,000 |
| Aug 4, 2026 | 1,283.00 | 1,283.00 | 1,238.50 | 1,252.00 | 1,252.00 | -1.07% | 1,801,500 |
| Aug 3, 2026 | 1,294.00 | 1,311.00 | 1,245.50 | 1,265.50 | 1,265.50 | -1.09% | 2,749,600 |
| 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 |