Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,044.00
+1.00 (0.10%)
Jun 3, 2026, 3:30 PM JST
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,040.00 | 1,047.50 | 1,033.50 | 1,040.50 | - | -0.24% | 998,400 |
| 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 |
| May 21, 2026 | 1,087.00 | 1,087.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.33% | 1,395,400 |
| May 20, 2026 | 1,108.00 | 1,108.00 | 1,059.00 | 1,072.50 | 1,072.50 | -3.68% | 2,399,600 |
| May 19, 2026 | 1,095.00 | 1,120.50 | 1,072.00 | 1,113.50 | 1,113.50 | 3.82% | 2,092,800 |
| May 18, 2026 | 1,089.50 | 1,093.00 | 1,070.00 | 1,072.50 | 1,072.50 | -1.15% | 1,717,200 |
| May 15, 2026 | 1,070.00 | 1,085.00 | 1,064.50 | 1,085.00 | 1,085.00 | 1.45% | 1,702,000 |
| May 14, 2026 | 1,070.50 | 1,082.50 | 1,064.50 | 1,069.50 | 1,069.50 | 0.14% | 1,820,200 |
| May 13, 2026 | 1,059.00 | 1,072.50 | 1,057.00 | 1,068.00 | 1,068.00 | 1.18% | 2,249,000 |
| May 12, 2026 | 1,077.00 | 1,095.00 | 1,055.50 | 1,055.50 | 1,055.50 | -1.17% | 3,276,900 |
| May 11, 2026 | 1,071.00 | 1,085.50 | 1,053.50 | 1,068.00 | 1,068.00 | -4.56% | 5,474,000 |
| May 8, 2026 | 1,126.50 | 1,136.00 | 1,106.50 | 1,119.00 | 1,119.00 | -0.97% | 2,515,400 |
| May 7, 2026 | 1,120.00 | 1,138.50 | 1,117.50 | 1,130.00 | 1,130.00 | 0.67% | 3,478,500 |
| May 1, 2026 | 1,126.50 | 1,139.50 | 1,116.00 | 1,122.50 | 1,122.50 | 0.94% | 2,680,100 |
| Apr 30, 2026 | 1,138.00 | 1,145.00 | 1,106.00 | 1,112.00 | 1,112.00 | -4.26% | 5,109,800 |
| Apr 28, 2026 | 1,153.00 | 1,163.00 | 1,141.00 | 1,161.50 | 1,161.50 | 1.93% | 1,792,100 |
| Apr 27, 2026 | 1,146.00 | 1,154.50 | 1,135.00 | 1,139.50 | 1,139.50 | -0.57% | 1,872,300 |
| Apr 24, 2026 | 1,158.00 | 1,163.00 | 1,145.50 | 1,146.00 | 1,146.00 | -0.99% | 1,625,700 |
| Apr 23, 2026 | 1,172.50 | 1,174.00 | 1,154.50 | 1,157.50 | 1,157.50 | -0.90% | 2,104,200 |
| Apr 22, 2026 | 1,174.00 | 1,174.00 | 1,161.50 | 1,168.00 | 1,168.00 | -0.93% | 1,612,800 |
| Apr 21, 2026 | 1,191.00 | 1,198.50 | 1,176.00 | 1,179.00 | 1,179.00 | -1.59% | 2,627,300 |
| Apr 20, 2026 | 1,215.00 | 1,220.00 | 1,197.50 | 1,198.00 | 1,198.00 | -1.11% | 1,460,600 |
| Apr 17, 2026 | 1,213.00 | 1,221.50 | 1,209.50 | 1,211.50 | 1,211.50 | 0.29% | 1,542,200 |
| Apr 16, 2026 | 1,203.50 | 1,213.50 | 1,203.50 | 1,208.00 | 1,208.00 | 0.83% | 1,758,100 |
| Apr 15, 2026 | 1,190.50 | 1,203.50 | 1,188.00 | 1,198.00 | 1,198.00 | 0.71% | 2,472,000 |
| Apr 14, 2026 | 1,203.00 | 1,208.50 | 1,188.00 | 1,189.50 | 1,189.50 | -0.67% | 1,712,600 |
| Apr 13, 2026 | 1,200.00 | 1,213.50 | 1,194.00 | 1,197.50 | 1,197.50 | -0.50% | 2,273,800 |
| Apr 10, 2026 | 1,232.50 | 1,237.50 | 1,203.00 | 1,203.50 | 1,203.50 | -2.63% | 2,051,700 |
| Apr 9, 2026 | 1,245.00 | 1,262.50 | 1,230.00 | 1,236.00 | 1,236.00 | 0.04% | 1,983,600 |
| Apr 8, 2026 | 1,231.00 | 1,242.00 | 1,225.00 | 1,235.50 | 1,235.50 | 1.90% | 2,250,200 |
| Apr 7, 2026 | 1,223.00 | 1,236.50 | 1,209.00 | 1,212.50 | 1,212.50 | -0.41% | 1,451,900 |
| Apr 6, 2026 | 1,233.00 | 1,238.00 | 1,217.00 | 1,217.50 | 1,217.50 | -1.26% | 1,142,600 |
| Apr 3, 2026 | 1,224.00 | 1,242.50 | 1,220.50 | 1,233.00 | 1,233.00 | - | 1,684,000 |
| Apr 2, 2026 | 1,212.00 | 1,250.00 | 1,212.00 | 1,233.00 | 1,233.00 | 2.11% | 2,429,600 |
| Apr 1, 2026 | 1,185.00 | 1,210.00 | 1,183.50 | 1,207.50 | 1,207.50 | 2.77% | 4,743,900 |
| Mar 31, 2026 | 1,187.50 | 1,198.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.38% | 4,289,800 |
| Mar 30, 2026 | 1,194.00 | 1,197.00 | 1,172.50 | 1,179.50 | 1,179.50 | -3.40% | 3,371,400 |
| Mar 27, 2026 | 1,233.00 | 1,240.00 | 1,227.00 | 1,233.00 | 1,221.00 | -0.16% | 3,253,500 |
| Mar 26, 2026 | 1,229.00 | 1,242.00 | 1,221.00 | 1,235.00 | 1,222.98 | 1.35% | 2,676,700 |
| Mar 25, 2026 | 1,225.00 | 1,231.00 | 1,213.00 | 1,218.50 | 1,206.64 | 0.54% | 1,572,400 |
| Mar 24, 2026 | 1,200.50 | 1,218.50 | 1,200.00 | 1,212.00 | 1,200.20 | 1.08% | 1,813,900 |
| Mar 23, 2026 | 1,207.00 | 1,218.00 | 1,196.00 | 1,199.00 | 1,187.33 | -1.60% | 2,250,100 |
| Mar 19, 2026 | 1,241.00 | 1,250.00 | 1,218.50 | 1,218.50 | 1,206.64 | -3.10% | 2,035,400 |