Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,409.00
+16.00 (1.15%)
Oct 26, 2026, 1:20 PM JST
Keisei Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,403.50 | 1,411.00 | 1,391.00 | 1,409.00 | 1,409.00 | 1.15% | 651,500 |
| Oct 23, 2026 | 1,408.00 | 1,414.50 | 1,389.50 | 1,393.00 | 1,393.00 | 0.98% | 2,114,100 |
| Oct 22, 2026 | 1,368.50 | 1,389.00 | 1,368.00 | 1,379.50 | 1,379.50 | 0.77% | 1,146,800 |
| Oct 21, 2026 | 1,390.00 | 1,390.00 | 1,367.00 | 1,369.00 | 1,369.00 | -0.47% | 1,458,400 |
| Oct 20, 2026 | 1,360.50 | 1,377.50 | 1,360.00 | 1,375.50 | 1,375.50 | 0.04% | 1,303,200 |
| Oct 19, 2026 | 1,373.50 | 1,385.00 | 1,363.50 | 1,375.00 | 1,375.00 | 0.40% | 1,606,000 |
| Oct 16, 2026 | 1,355.50 | 1,386.00 | 1,355.00 | 1,369.50 | 1,369.50 | 0.26% | 1,777,700 |
| Oct 15, 2026 | 1,348.00 | 1,372.00 | 1,341.50 | 1,366.00 | 1,366.00 | 1.98% | 2,023,300 |
| Oct 14, 2026 | 1,342.00 | 1,342.00 | 1,321.50 | 1,339.50 | 1,339.50 | 0.22% | 2,179,200 |
| Oct 13, 2026 | 1,324.50 | 1,342.50 | 1,319.50 | 1,336.50 | 1,336.50 | 1.87% | 1,428,800 |
| Oct 9, 2026 | 1,320.00 | 1,333.00 | 1,300.00 | 1,312.00 | 1,312.00 | 0.96% | 1,950,900 |
| Oct 8, 2026 | 1,292.00 | 1,299.50 | 1,263.50 | 1,299.50 | 1,299.50 | 0.35% | 1,995,900 |
| Oct 7, 2026 | 1,303.50 | 1,304.50 | 1,272.50 | 1,295.00 | 1,295.00 | 0.19% | 1,439,600 |
| Oct 6, 2026 | 1,312.50 | 1,317.00 | 1,285.00 | 1,292.50 | 1,292.50 | -0.81% | 1,594,800 |
| Oct 5, 2026 | 1,331.50 | 1,331.50 | 1,303.00 | 1,303.00 | 1,303.00 | -0.80% | 1,697,600 |
| 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 |