Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,503.00
-25.00 (-0.71%)
At close: Jan 23, 2026

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20253,326.003,360.003,315.003,335.003,335.000.85%241,000
Dec 17, 20253,353.003,353.003,286.003,307.003,307.00-1.25%221,900
Dec 16, 20253,360.003,377.003,349.003,349.003,349.00-0.33%150,000
Dec 15, 20253,333.003,361.003,330.003,360.003,360.001.05%136,000
Dec 12, 20253,310.003,329.003,296.003,325.003,325.001.09%205,500
Dec 11, 20253,328.003,328.003,282.003,289.003,289.00-0.93%136,200
Dec 10, 20253,295.003,325.003,291.003,320.003,320.000.45%128,700
Dec 9, 20253,280.003,307.003,264.003,305.003,305.001.26%175,200
Dec 8, 20253,230.003,273.003,205.003,264.003,264.000.83%284,300
Dec 5, 20253,294.003,317.003,228.003,237.003,237.00-2.53%286,400
Dec 4, 20253,282.003,337.003,274.003,321.003,321.001.72%220,200
Dec 3, 20253,338.003,340.003,265.003,265.003,265.00-2.60%208,600
Dec 2, 20253,348.003,372.003,338.003,352.003,352.000.09%170,600
Dec 1, 20253,378.003,387.003,336.003,349.003,349.00-1.06%155,000
Nov 28, 20253,404.003,414.003,373.003,385.003,385.00-0.97%139,200
Nov 27, 20253,418.003,427.003,384.003,418.003,418.000.15%239,900
Nov 26, 20253,350.003,418.003,350.003,413.003,413.002.19%235,100
Nov 25, 20253,333.003,364.003,326.003,340.003,340.000.36%216,800
Nov 21, 20253,275.003,328.003,269.003,328.003,328.002.56%286,700
Nov 20, 20253,227.003,267.003,225.003,245.003,245.000.84%169,600
Nov 19, 20253,200.003,234.003,199.003,218.003,218.000.50%209,300
Nov 18, 20253,245.003,262.003,202.003,202.003,202.00-1.66%196,500
Nov 17, 20253,247.003,268.003,213.003,256.003,256.00-0.37%170,400
Nov 14, 20253,241.003,277.003,220.003,268.003,268.001.62%158,700
Nov 13, 20253,254.003,254.003,212.003,216.003,216.00-0.65%112,500
Nov 12, 20253,259.003,295.003,232.003,237.003,237.00-0.28%187,200
Nov 11, 20253,238.003,270.003,221.003,246.003,246.000.59%193,200
Nov 10, 20253,189.003,236.003,153.003,227.003,227.001.80%285,100