Keihan Holdings Co., Ltd. (TYO:9045)
3,298.00
-26.00 (-0.78%)
Oct 24, 2025, 3:30 PM JST
Keihan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,323.00 | 3,325.00 | 3,292.00 | 3,298.00 | 3,298.00 | -0.78% | 147,300 |
| Oct 23, 2025 | 3,320.00 | 3,336.00 | 3,299.00 | 3,324.00 | 3,324.00 | 0.45% | 134,300 |
| Oct 22, 2025 | 3,303.00 | 3,319.00 | 3,296.00 | 3,309.00 | 3,309.00 | -0.24% | 155,200 |
| Oct 21, 2025 | 3,333.00 | 3,352.00 | 3,307.00 | 3,317.00 | 3,317.00 | -0.81% | 156,800 |
| Oct 20, 2025 | 3,362.00 | 3,381.00 | 3,334.00 | 3,344.00 | 3,344.00 | 0.09% | 211,300 |
| Oct 17, 2025 | 3,386.00 | 3,400.00 | 3,317.00 | 3,341.00 | 3,341.00 | -0.89% | 264,100 |
| Oct 16, 2025 | 3,284.00 | 3,430.00 | 3,271.00 | 3,371.00 | 3,371.00 | 4.14% | 553,800 |
| Oct 15, 2025 | 3,249.00 | 3,269.00 | 3,225.00 | 3,237.00 | 3,237.00 | - | 128,900 |
| Oct 14, 2025 | 3,235.00 | 3,246.00 | 3,203.00 | 3,237.00 | 3,237.00 | -0.71% | 194,400 |
| Oct 10, 2025 | 3,270.00 | 3,283.00 | 3,248.00 | 3,260.00 | 3,260.00 | -0.97% | 196,100 |
| Oct 9, 2025 | 3,332.00 | 3,332.00 | 3,288.00 | 3,292.00 | 3,292.00 | -0.96% | 193,700 |
| Oct 8, 2025 | 3,400.00 | 3,415.00 | 3,324.00 | 3,324.00 | 3,324.00 | -2.09% | 197,000 |
| Oct 7, 2025 | 3,360.00 | 3,398.00 | 3,344.00 | 3,395.00 | 3,395.00 | 1.19% | 181,200 |
| Oct 6, 2025 | 3,330.00 | 3,357.00 | 3,309.00 | 3,355.00 | 3,355.00 | 1.85% | 246,300 |
| Oct 3, 2025 | 3,238.00 | 3,294.00 | 3,238.00 | 3,294.00 | 3,294.00 | 1.73% | 186,400 |
| Oct 2, 2025 | 3,311.00 | 3,318.00 | 3,237.00 | 3,238.00 | 3,238.00 | -2.47% | 173,200 |
| Oct 1, 2025 | 3,340.00 | 3,341.00 | 3,286.00 | 3,320.00 | 3,320.00 | -1.19% | 266,700 |
| Sep 30, 2025 | 3,421.00 | 3,423.00 | 3,347.00 | 3,360.00 | 3,360.00 | -1.55% | 315,800 |
| Sep 29, 2025 | 3,490.00 | 3,504.00 | 3,413.00 | 3,413.00 | 3,413.00 | -2.32% | 416,300 |
| Sep 26, 2025 | 3,475.00 | 3,517.00 | 3,475.00 | 3,494.00 | 3,494.00 | 0.87% | 1,074,800 |
| Sep 25, 2025 | 3,452.00 | 3,476.00 | 3,434.00 | 3,464.00 | 3,464.00 | 1.29% | 511,200 |
| Sep 24, 2025 | 3,449.00 | 3,456.00 | 3,403.00 | 3,420.00 | 3,420.00 | 0.50% | 239,800 |
| Sep 22, 2025 | 3,404.00 | 3,437.00 | 3,402.00 | 3,403.00 | 3,403.00 | -0.03% | 213,400 |
| Sep 19, 2025 | 3,430.00 | 3,445.00 | 3,393.00 | 3,404.00 | 3,404.00 | -1.05% | 475,000 |
| Sep 18, 2025 | 3,446.00 | 3,457.00 | 3,420.00 | 3,440.00 | 3,440.00 | 0.35% | 182,000 |
| Sep 17, 2025 | 3,431.00 | 3,443.00 | 3,411.00 | 3,428.00 | 3,428.00 | -0.90% | 182,000 |
| Sep 16, 2025 | 3,434.00 | 3,468.00 | 3,421.00 | 3,459.00 | 3,459.00 | 0.85% | 164,000 |
| Sep 12, 2025 | 3,459.00 | 3,469.00 | 3,412.00 | 3,430.00 | 3,430.00 | -0.49% | 218,500 |
| Sep 11, 2025 | 3,440.00 | 3,458.00 | 3,410.00 | 3,447.00 | 3,447.00 | 0.09% | 218,500 |
| Sep 10, 2025 | 3,449.00 | 3,464.00 | 3,430.00 | 3,444.00 | 3,444.00 | -0.49% | 158,200 |
| Sep 9, 2025 | 3,474.00 | 3,506.00 | 3,436.00 | 3,461.00 | 3,461.00 | -0.14% | 328,600 |
| Sep 8, 2025 | 3,415.00 | 3,470.00 | 3,411.00 | 3,466.00 | 3,466.00 | 1.61% | 331,000 |
| Sep 5, 2025 | 3,400.00 | 3,429.00 | 3,383.00 | 3,411.00 | 3,411.00 | -0.58% | 308,100 |
| Sep 4, 2025 | 3,378.00 | 3,433.00 | 3,350.00 | 3,431.00 | 3,431.00 | 2.97% | 464,900 |
| Sep 3, 2025 | 3,323.00 | 3,341.00 | 3,307.00 | 3,332.00 | 3,332.00 | 0.27% | 276,500 |
| Sep 2, 2025 | 3,298.00 | 3,324.00 | 3,280.00 | 3,323.00 | 3,323.00 | 1.16% | 228,300 |
| Sep 1, 2025 | 3,217.00 | 3,287.00 | 3,217.00 | 3,285.00 | 3,285.00 | 2.15% | 151,300 |
| Aug 29, 2025 | 3,232.00 | 3,233.00 | 3,201.00 | 3,216.00 | 3,216.00 | -0.74% | 185,800 |
| Aug 28, 2025 | 3,224.00 | 3,245.00 | 3,216.00 | 3,240.00 | 3,240.00 | 0.47% | 133,300 |
| Aug 27, 2025 | 3,216.00 | 3,229.00 | 3,196.00 | 3,225.00 | 3,225.00 | 0.19% | 167,100 |
| Aug 26, 2025 | 3,269.00 | 3,270.00 | 3,219.00 | 3,219.00 | 3,219.00 | -1.53% | 455,400 |
| Aug 25, 2025 | 3,306.00 | 3,306.00 | 3,269.00 | 3,269.00 | 3,269.00 | -1.12% | 150,100 |
| Aug 22, 2025 | 3,303.00 | 3,307.00 | 3,282.00 | 3,306.00 | 3,306.00 | 0.18% | 112,500 |
| Aug 21, 2025 | 3,330.00 | 3,331.00 | 3,290.00 | 3,300.00 | 3,300.00 | -1.11% | 160,600 |
| Aug 20, 2025 | 3,321.00 | 3,354.00 | 3,312.00 | 3,337.00 | 3,337.00 | 1.06% | 207,900 |
| Aug 19, 2025 | 3,290.00 | 3,318.00 | 3,284.00 | 3,302.00 | 3,302.00 | 0.24% | 183,100 |
| Aug 18, 2025 | 3,246.00 | 3,321.00 | 3,243.00 | 3,294.00 | 3,294.00 | 1.04% | 313,600 |
| Aug 15, 2025 | 3,180.00 | 3,261.00 | 3,175.00 | 3,260.00 | 3,260.00 | 2.35% | 296,300 |
| Aug 14, 2025 | 3,175.00 | 3,193.00 | 3,150.00 | 3,185.00 | 3,185.00 | -0.09% | 222,000 |
| Aug 13, 2025 | 3,175.00 | 3,203.00 | 3,165.00 | 3,188.00 | 3,188.00 | 0.19% | 293,900 |