Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,092.00
+3.50 (0.32%)
Jun 23, 2026, 3:30 PM JST
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |