Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,303.00
-10.50 (-0.80%)
Oct 5, 2026, 3:30 PM JST
Keisei Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,329.50 | 1,330.00 | 1,308.00 | 1,313.50 | 1,313.50 | -1.09% | 1,617,600 |
| Oct 1, 2026 | 1,325.00 | 1,341.50 | 1,318.00 | 1,328.00 | 1,328.00 | -0.56% | 1,310,700 |
| Sep 30, 2026 | 1,324.00 | 1,336.50 | 1,304.50 | 1,335.50 | 1,335.50 | 0.87% | 2,214,200 |
| Sep 29, 2026 | 1,328.00 | 1,336.50 | 1,318.00 | 1,324.00 | 1,324.00 | -1.12% | 1,717,400 |
| Sep 28, 2026 | 1,359.00 | 1,363.00 | 1,338.50 | 1,350.00 | 1,339.00 | -0.18% | 3,494,200 |
| Sep 25, 2026 | 1,339.00 | 1,359.00 | 1,337.50 | 1,352.50 | 1,341.48 | 1.12% | 1,670,900 |
| Sep 24, 2026 | 1,358.50 | 1,377.50 | 1,333.50 | 1,337.50 | 1,326.60 | -2.76% | 2,077,200 |
| Sep 18, 2026 | 1,392.50 | 1,397.50 | 1,370.00 | 1,375.50 | 1,364.29 | -1.29% | 3,451,000 |
| Sep 17, 2026 | 1,377.00 | 1,396.50 | 1,372.50 | 1,393.50 | 1,382.15 | 1.46% | 1,263,200 |
| Sep 16, 2026 | 1,380.50 | 1,387.50 | 1,366.00 | 1,373.50 | 1,362.31 | -0.97% | 2,167,600 |
| Sep 15, 2026 | 1,405.00 | 1,416.50 | 1,386.50 | 1,387.00 | 1,375.70 | -0.93% | 1,138,500 |
| Sep 14, 2026 | 1,400.00 | 1,426.50 | 1,391.50 | 1,400.00 | 1,388.59 | 1.27% | 1,814,100 |
| Sep 11, 2026 | 1,388.50 | 1,400.00 | 1,375.00 | 1,382.50 | 1,371.24 | -0.90% | 2,371,400 |
| Sep 10, 2026 | 1,397.00 | 1,406.00 | 1,384.00 | 1,395.00 | 1,383.63 | -0.07% | 1,950,700 |
| Sep 9, 2026 | 1,381.50 | 1,400.00 | 1,376.50 | 1,396.00 | 1,384.63 | 0.47% | 2,007,300 |
| Sep 8, 2026 | 1,369.50 | 1,389.50 | 1,361.00 | 1,389.50 | 1,378.18 | 1.46% | 1,728,600 |
| Sep 7, 2026 | 1,365.00 | 1,387.50 | 1,358.50 | 1,369.50 | 1,358.34 | 0.18% | 1,525,200 |
| Sep 4, 2026 | 1,348.00 | 1,375.50 | 1,347.00 | 1,367.00 | 1,355.86 | 0.74% | 1,542,500 |
| Sep 3, 2026 | 1,339.50 | 1,357.50 | 1,328.00 | 1,357.00 | 1,345.94 | 1.46% | 2,699,400 |
| Sep 2, 2026 | 1,338.50 | 1,347.50 | 1,322.50 | 1,337.50 | 1,326.60 | -1.44% | 2,138,200 |
| Sep 1, 2026 | 1,365.00 | 1,371.50 | 1,351.00 | 1,357.00 | 1,345.94 | -0.51% | 1,868,000 |
| Aug 31, 2026 | 1,358.50 | 1,370.00 | 1,356.50 | 1,364.00 | 1,352.89 | 0.63% | 1,760,700 |
| Aug 28, 2026 | 1,321.50 | 1,357.00 | 1,318.00 | 1,355.50 | 1,344.46 | 1.12% | 1,432,100 |
| Aug 27, 2026 | 1,339.50 | 1,350.00 | 1,328.50 | 1,340.50 | 1,329.58 | 0.26% | 1,364,000 |
| Aug 26, 2026 | 1,341.00 | 1,347.50 | 1,332.50 | 1,337.00 | 1,326.11 | -0.30% | 1,171,000 |
| Aug 25, 2026 | 1,354.00 | 1,364.00 | 1,339.50 | 1,341.00 | 1,330.07 | 0.04% | 1,370,400 |
| Aug 24, 2026 | 1,354.50 | 1,356.50 | 1,331.50 | 1,340.50 | 1,329.58 | -1.03% | 1,259,400 |
| Aug 21, 2026 | 1,330.00 | 1,356.50 | 1,330.00 | 1,354.50 | 1,343.46 | 2.07% | 1,848,200 |
| Aug 20, 2026 | 1,310.00 | 1,330.00 | 1,306.50 | 1,327.00 | 1,316.19 | 1.84% | 1,767,700 |
| Aug 19, 2026 | 1,299.50 | 1,309.00 | 1,288.00 | 1,303.00 | 1,292.38 | 1.05% | 1,896,100 |
| Aug 18, 2026 | 1,273.50 | 1,300.00 | 1,262.50 | 1,289.50 | 1,278.99 | 0.74% | 1,465,700 |
| Aug 17, 2026 | 1,280.00 | 1,287.00 | 1,269.50 | 1,280.00 | 1,269.57 | - | 1,281,000 |
| Aug 14, 2026 | 1,288.00 | 1,288.00 | 1,266.00 | 1,280.00 | 1,269.57 | 0.51% | 1,651,700 |
| Aug 13, 2026 | 1,270.00 | 1,277.50 | 1,257.50 | 1,273.50 | 1,263.12 | -0.24% | 1,269,800 |
| Aug 12, 2026 | 1,281.50 | 1,291.00 | 1,272.00 | 1,276.50 | 1,266.10 | -0.70% | 1,476,800 |
| Aug 10, 2026 | 1,286.50 | 1,288.50 | 1,260.00 | 1,285.50 | 1,275.03 | -0.16% | 1,413,200 |
| Aug 7, 2026 | 1,273.00 | 1,293.50 | 1,263.50 | 1,287.50 | 1,277.01 | 0.74% | 1,418,900 |
| Aug 6, 2026 | 1,263.00 | 1,278.00 | 1,246.50 | 1,278.00 | 1,267.59 | 1.83% | 1,826,000 |
| Aug 5, 2026 | 1,249.00 | 1,257.50 | 1,233.00 | 1,255.00 | 1,244.77 | 0.24% | 1,571,000 |
| Aug 4, 2026 | 1,283.00 | 1,283.00 | 1,238.50 | 1,252.00 | 1,241.80 | -1.07% | 1,801,500 |
| Aug 3, 2026 | 1,294.00 | 1,311.00 | 1,245.50 | 1,265.50 | 1,255.19 | -1.09% | 2,749,600 |
| Jul 31, 2026 | 1,269.50 | 1,295.50 | 1,268.00 | 1,279.50 | 1,269.07 | -1.54% | 1,995,000 |
| Jul 30, 2026 | 1,317.50 | 1,330.50 | 1,281.50 | 1,299.50 | 1,288.91 | -2.33% | 2,304,600 |
| Jul 29, 2026 | 1,308.00 | 1,335.50 | 1,293.00 | 1,330.50 | 1,319.66 | 1.80% | 2,752,800 |
| Jul 28, 2026 | 1,293.00 | 1,315.50 | 1,293.00 | 1,307.00 | 1,296.35 | 1.32% | 2,007,500 |
| Jul 27, 2026 | 1,255.50 | 1,296.00 | 1,251.50 | 1,290.00 | 1,279.49 | 3.53% | 1,644,100 |
| Jul 24, 2026 | 1,217.00 | 1,254.00 | 1,213.00 | 1,246.00 | 1,235.85 | 0.56% | 1,505,300 |
| Jul 23, 2026 | 1,236.00 | 1,239.00 | 1,227.50 | 1,239.00 | 1,228.90 | -0.56% | 1,294,400 |
| Jul 22, 2026 | 1,240.00 | 1,251.00 | 1,224.00 | 1,246.00 | 1,235.85 | -1.70% | 1,761,000 |
| Jul 21, 2026 | 1,276.50 | 1,288.50 | 1,258.00 | 1,267.50 | 1,257.17 | -0.08% | 1,560,900 |