Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,211.50
+3.50 (0.29%)
Apr 17, 2026, 3:30 PM JST
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.34% | 3,371,400 |
| Mar 27, 2026 | 1,233.00 | 1,240.00 | 1,227.00 | 1,233.00 | 1,224.00 | -0.16% | 3,253,500 |
| Mar 26, 2026 | 1,229.00 | 1,242.00 | 1,221.00 | 1,235.00 | 1,225.99 | 1.35% | 2,676,700 |
| Mar 25, 2026 | 1,225.00 | 1,231.00 | 1,213.00 | 1,218.50 | 1,209.61 | 0.54% | 1,572,400 |
| Mar 24, 2026 | 1,200.50 | 1,218.50 | 1,200.00 | 1,212.00 | 1,203.15 | 1.08% | 1,813,900 |
| Mar 23, 2026 | 1,207.00 | 1,218.00 | 1,196.00 | 1,199.00 | 1,190.25 | -1.60% | 2,250,100 |
| Mar 19, 2026 | 1,241.00 | 1,250.00 | 1,218.50 | 1,218.50 | 1,209.61 | -3.10% | 2,035,400 |
| Mar 18, 2026 | 1,243.50 | 1,257.50 | 1,240.00 | 1,257.50 | 1,248.32 | 1.82% | 1,449,700 |
| Mar 17, 2026 | 1,230.00 | 1,244.00 | 1,228.50 | 1,235.00 | 1,225.99 | 0.82% | 1,759,800 |
| Mar 16, 2026 | 1,233.00 | 1,250.50 | 1,224.50 | 1,225.00 | 1,216.06 | -0.53% | 1,577,800 |
| Mar 13, 2026 | 1,229.00 | 1,247.50 | 1,226.50 | 1,231.50 | 1,222.51 | -0.12% | 2,272,400 |
| Mar 12, 2026 | 1,265.00 | 1,266.50 | 1,228.50 | 1,233.00 | 1,224.00 | -3.03% | 2,826,600 |
| Mar 11, 2026 | 1,266.00 | 1,284.00 | 1,265.50 | 1,271.50 | 1,262.22 | 0.51% | 1,613,100 |
| Mar 10, 2026 | 1,286.00 | 1,289.50 | 1,263.50 | 1,265.00 | 1,255.77 | -0.90% | 2,283,600 |
| Mar 9, 2026 | 1,260.00 | 1,284.00 | 1,260.00 | 1,276.50 | 1,267.18 | -2.15% | 2,717,300 |
| Mar 6, 2026 | 1,283.50 | 1,309.50 | 1,280.00 | 1,304.50 | 1,294.98 | 0.85% | 1,658,700 |
| Mar 5, 2026 | 1,313.00 | 1,331.00 | 1,293.50 | 1,293.50 | 1,284.06 | 0.66% | 2,450,400 |
| Mar 4, 2026 | 1,299.50 | 1,299.50 | 1,274.50 | 1,285.00 | 1,275.62 | -1.12% | 3,029,700 |
| Mar 3, 2026 | 1,333.00 | 1,339.50 | 1,299.50 | 1,299.50 | 1,290.01 | -4.20% | 3,088,500 |
| Mar 2, 2026 | 1,336.50 | 1,366.00 | 1,325.00 | 1,356.50 | 1,346.60 | 0.04% | 2,614,300 |
| Feb 27, 2026 | 1,358.00 | 1,366.50 | 1,348.00 | 1,356.00 | 1,346.10 | 1.04% | 1,752,100 |
| Feb 26, 2026 | 1,330.00 | 1,365.50 | 1,327.00 | 1,342.00 | 1,332.20 | 2.09% | 2,048,000 |
| Feb 25, 2026 | 1,336.00 | 1,336.00 | 1,293.00 | 1,314.50 | 1,304.91 | -0.83% | 2,325,600 |
| Feb 24, 2026 | 1,339.00 | 1,355.50 | 1,325.50 | 1,325.50 | 1,315.82 | -0.41% | 2,046,900 |
| Feb 20, 2026 | 1,331.00 | 1,343.00 | 1,316.50 | 1,331.00 | 1,321.28 | -0.67% | 1,871,600 |
| Feb 19, 2026 | 1,358.00 | 1,363.50 | 1,331.00 | 1,340.00 | 1,330.22 | -1.76% | 2,013,100 |
| Feb 18, 2026 | 1,370.00 | 1,419.00 | 1,360.50 | 1,364.00 | 1,354.04 | 4.40% | 5,707,700 |
| Feb 17, 2026 | 1,295.00 | 1,312.00 | 1,289.50 | 1,306.50 | 1,296.96 | 1.63% | 1,609,200 |
| Feb 16, 2026 | 1,305.00 | 1,305.00 | 1,272.50 | 1,285.50 | 1,276.12 | -0.96% | 2,049,300 |
| Feb 13, 2026 | 1,304.00 | 1,316.50 | 1,295.00 | 1,298.00 | 1,288.53 | -1.07% | 2,185,500 |
| Feb 12, 2026 | 1,291.50 | 1,312.00 | 1,286.00 | 1,312.00 | 1,302.42 | 1.39% | 1,685,300 |
| Feb 10, 2026 | 1,280.00 | 1,302.00 | 1,275.50 | 1,294.00 | 1,284.55 | 0.70% | 1,959,200 |
| Feb 9, 2026 | 1,269.50 | 1,302.00 | 1,262.00 | 1,285.00 | 1,275.62 | 3.13% | 2,941,400 |
| Feb 6, 2026 | 1,257.00 | 1,260.50 | 1,237.50 | 1,246.00 | 1,236.91 | -0.91% | 1,740,500 |
| Feb 5, 2026 | 1,205.50 | 1,257.50 | 1,205.00 | 1,257.50 | 1,248.32 | 5.41% | 3,595,100 |
| Feb 4, 2026 | 1,185.00 | 1,199.50 | 1,180.50 | 1,193.00 | 1,184.29 | 0.04% | 1,537,100 |
| Feb 3, 2026 | 1,180.50 | 1,198.00 | 1,175.50 | 1,192.50 | 1,183.80 | 1.19% | 2,609,100 |