Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,299.00
-61.00 (-1.82%)
Oct 1, 2025, 10:45 AM JST

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20253,340.003,341.003,303.003,317.00--1.28%73,200
Sep 30, 20253,421.003,423.003,347.003,360.003,360.00-1.55%315,800
Sep 29, 20253,490.003,504.003,413.003,413.003,413.00-2.32%416,300
Sep 26, 20253,475.003,517.003,475.003,494.003,494.000.87%1,074,800
Sep 25, 20253,452.003,476.003,434.003,464.003,464.001.29%511,200
Sep 24, 20253,449.003,456.003,403.003,420.003,420.000.50%239,800
Sep 22, 20253,404.003,437.003,402.003,403.003,403.00-0.03%213,400
Sep 19, 20253,430.003,445.003,393.003,404.003,404.00-1.05%475,000
Sep 18, 20253,446.003,457.003,420.003,440.003,440.000.35%182,000
Sep 17, 20253,431.003,443.003,411.003,428.003,428.00-0.90%182,000
Sep 16, 20253,434.003,468.003,421.003,459.003,459.000.85%164,000
Sep 12, 20253,459.003,469.003,412.003,430.003,430.00-0.49%218,500
Sep 11, 20253,440.003,458.003,410.003,447.003,447.000.09%218,500
Sep 10, 20253,449.003,464.003,430.003,444.003,444.00-0.49%158,200
Sep 9, 20253,474.003,506.003,436.003,461.003,461.00-0.14%328,600
Sep 8, 20253,415.003,470.003,411.003,466.003,466.001.61%331,000
Sep 5, 20253,400.003,429.003,383.003,411.003,411.00-0.58%308,100
Sep 4, 20253,378.003,433.003,350.003,431.003,431.002.97%464,900
Sep 3, 20253,323.003,341.003,307.003,332.003,332.000.27%276,500
Sep 2, 20253,298.003,324.003,280.003,323.003,323.001.16%228,300
Sep 1, 20253,217.003,287.003,217.003,285.003,285.002.15%151,300
Aug 29, 20253,232.003,233.003,201.003,216.003,216.00-0.74%185,800
Aug 28, 20253,224.003,245.003,216.003,240.003,240.000.47%133,300
Aug 27, 20253,216.003,229.003,196.003,225.003,225.000.19%167,100
Aug 26, 20253,269.003,270.003,219.003,219.003,219.00-1.53%455,400
Aug 25, 20253,306.003,306.003,269.003,269.003,269.00-1.12%150,100
Aug 22, 20253,303.003,307.003,282.003,306.003,306.000.18%112,500
Aug 21, 20253,330.003,331.003,290.003,300.003,300.00-1.11%160,600
Aug 20, 20253,321.003,354.003,312.003,337.003,337.001.06%207,900
Aug 19, 20253,290.003,318.003,284.003,302.003,302.000.24%183,100
Aug 18, 20253,246.003,321.003,243.003,294.003,294.001.04%313,600
Aug 15, 20253,180.003,261.003,175.003,260.003,260.002.35%296,300
Aug 14, 20253,175.003,193.003,150.003,185.003,185.00-0.09%222,000
Aug 13, 20253,175.003,203.003,165.003,188.003,188.000.19%293,900
Aug 12, 20253,183.003,211.003,153.003,182.003,182.00-0.90%496,100
Aug 8, 20253,130.003,240.003,120.003,211.003,211.002.13%456,400
Aug 7, 20253,187.003,222.003,068.003,144.003,144.00-1.10%772,300
Aug 6, 20253,185.003,230.003,170.003,179.003,179.000.22%393,300
Aug 5, 20253,147.003,181.003,129.003,172.003,172.001.08%287,100
Aug 4, 20253,149.003,164.003,121.003,138.003,138.00-0.92%256,300
Aug 1, 20253,099.003,167.003,097.003,167.003,167.002.19%434,500
Jul 31, 20253,105.003,125.003,085.003,099.003,099.000.78%409,200
Jul 30, 20253,052.003,075.003,047.003,075.003,075.000.49%813,800
Jul 29, 20253,090.003,099.003,053.003,060.003,060.00-1.16%283,200
Jul 28, 20253,102.003,116.003,086.003,096.003,096.00-0.64%156,200
Jul 25, 20253,110.003,118.003,093.003,116.003,116.000.94%177,700
Jul 24, 20253,110.003,141.003,080.003,087.003,087.00-0.87%280,700
Jul 23, 20253,103.003,142.003,091.003,114.003,114.000.10%250,900
Jul 22, 20253,059.003,111.003,051.003,111.003,111.002.00%285,100
Jul 18, 20253,044.003,068.003,028.003,050.003,050.000.59%245,200