Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
-34.00 (-1.02%)
At close: Mar 6, 2026

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,327.003,327.003,260.003,305.003,305.00-1.02%244,300
Mar 5, 20263,385.003,417.003,339.003,339.003,339.00-341,800
Mar 4, 20263,353.003,363.003,294.003,339.003,339.00-0.54%429,900
Mar 3, 20263,435.003,441.003,357.003,357.003,357.00-2.70%314,000
Mar 2, 20263,430.003,478.003,420.003,450.003,450.00-0.43%267,500
Feb 27, 20263,471.003,475.003,450.003,465.003,465.000.46%216,000
Feb 26, 20263,432.003,471.003,430.003,449.003,449.000.88%187,700
Feb 25, 20263,436.003,443.003,398.003,419.003,419.00-0.47%195,500
Feb 24, 20263,458.003,469.003,386.003,435.003,435.00-0.95%260,200
Feb 20, 20263,500.003,529.003,454.003,468.003,468.00-1.78%171,400
Feb 19, 20263,491.003,531.003,474.003,531.003,531.000.68%187,600
Feb 18, 20263,485.003,527.003,482.003,507.003,507.001.21%235,100
Feb 17, 20263,500.003,527.003,464.003,465.003,465.00-1.08%200,400
Feb 16, 20263,569.003,570.003,476.003,503.003,503.00-1.38%243,100
Feb 13, 20263,580.003,596.003,544.003,552.003,552.00-0.67%264,000
Feb 12, 20263,554.003,587.003,543.003,576.003,576.001.02%200,500
Feb 10, 20263,550.003,592.003,539.003,540.003,540.00-0.34%266,400
Feb 9, 20263,520.003,563.003,504.003,552.003,552.001.63%321,800
Feb 6, 20263,460.003,496.003,446.003,495.003,495.000.78%259,800
Feb 5, 20263,480.003,520.003,468.003,468.003,468.000.90%283,500
Feb 4, 20263,443.003,467.003,423.003,437.003,437.000.23%266,200
Feb 3, 20263,390.003,450.003,385.003,429.003,429.001.15%198,900
Feb 2, 20263,447.003,458.003,390.003,390.003,390.00-1.28%261,300
Jan 30, 20263,403.003,442.003,379.003,434.003,434.001.48%187,200
Jan 29, 20263,367.003,401.003,331.003,384.003,384.00-0.44%240,600
Jan 28, 20263,445.003,448.003,396.003,399.003,399.00-1.71%218,500
Jan 27, 20263,437.003,458.003,402.003,458.003,458.000.03%233,400
Jan 26, 20263,493.003,493.003,453.003,457.003,457.00-1.31%198,300
Jan 23, 20263,547.003,556.003,481.003,503.003,503.00-0.71%230,600
Jan 22, 20263,482.003,550.003,482.003,528.003,528.001.26%311,600
Jan 21, 20263,465.003,484.003,439.003,484.003,484.000.06%242,200
Jan 20, 20263,456.003,507.003,456.003,482.003,482.000.81%302,800
Jan 19, 20263,464.003,471.003,447.003,454.003,454.00-0.06%157,400
Jan 16, 20263,432.003,468.003,416.003,456.003,456.000.12%188,500
Jan 15, 20263,472.003,478.003,445.003,452.003,452.00-0.23%169,000
Jan 14, 20263,450.003,473.003,427.003,460.003,460.000.85%215,000
Jan 13, 20263,480.003,490.003,430.003,431.003,431.00-0.26%177,400
Jan 9, 20263,409.003,441.003,409.003,440.003,440.000.94%170,600
Jan 8, 20263,420.003,427.003,394.003,408.003,408.00-0.58%143,000
Jan 7, 20263,400.003,437.003,384.003,428.003,428.000.44%223,600
Jan 6, 20263,381.003,423.003,378.003,413.003,413.000.95%200,400
Jan 5, 20263,377.003,397.003,362.003,381.003,381.000.06%181,700
Dec 30, 20253,408.003,419.003,373.003,379.003,379.00-0.56%173,600
Dec 29, 20253,395.003,408.003,376.003,398.003,398.000.09%206,100
Dec 26, 20253,400.003,420.003,380.003,395.003,395.00-0.24%181,300
Dec 25, 20253,377.003,411.003,365.003,403.003,403.000.95%142,900
Dec 24, 20253,351.003,398.003,351.003,371.003,371.000.03%148,700
Dec 23, 20253,320.003,370.003,319.003,370.003,370.001.84%165,000
Dec 22, 20253,340.003,344.003,300.003,309.003,309.00-0.63%168,700
Dec 19, 20253,330.003,351.003,326.003,330.003,330.00-0.15%302,300