Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,366.00
+14.00 (0.42%)
At close: Mar 27, 2026

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,350.003,382.003,341.003,366.003,366.000.42%853,300
Mar 26, 20263,303.003,362.003,303.003,352.003,352.001.58%540,300
Mar 25, 20263,313.003,322.003,292.003,300.003,300.000.70%248,900
Mar 24, 20263,262.003,290.003,260.003,277.003,277.001.30%274,600
Mar 23, 20263,249.003,255.003,221.003,235.003,235.00-0.92%379,400
Mar 19, 20263,293.003,314.003,265.003,265.003,265.00-1.45%305,300
Mar 18, 20263,271.003,320.003,269.003,313.003,313.001.22%244,800
Mar 17, 20263,237.003,282.003,237.003,273.003,273.001.21%227,900
Mar 16, 20263,237.003,256.003,227.003,234.003,234.000.37%222,200
Mar 13, 20263,231.003,266.003,222.003,222.003,222.00-0.80%253,200
Mar 12, 20263,308.003,310.003,238.003,248.003,248.00-2.05%251,000
Mar 11, 20263,315.003,328.003,303.003,316.003,316.000.82%135,800
Mar 10, 20263,291.003,305.003,266.003,289.003,289.000.61%222,000
Mar 9, 20263,199.003,279.003,181.003,269.003,269.00-1.09%331,100
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