Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,379.00
-19.00 (-0.56%)
Dec 30, 2025, 3:30 PM JST

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 20253,137.003,200.003,124.003,170.003,170.001.50%284,000
Nov 6, 20253,121.003,143.003,108.003,123.003,123.000.06%178,600
Nov 5, 20253,133.003,153.003,098.003,121.003,121.00-0.45%189,200
Nov 4, 20253,120.003,141.003,089.003,135.003,135.000.45%191,600
Oct 31, 20253,139.003,158.003,121.003,121.003,121.00-159,600
Oct 30, 20253,120.003,127.003,085.003,121.003,121.000.10%292,500
Oct 29, 20253,201.003,220.003,118.003,118.003,118.00-3.38%346,100
Oct 28, 20253,275.003,275.003,227.003,227.003,227.00-1.94%277,700
Oct 27, 20253,299.003,318.003,291.003,291.003,291.00-0.21%173,100
Oct 24, 20253,323.003,325.003,292.003,298.003,298.00-0.78%147,300
Oct 23, 20253,320.003,336.003,299.003,324.003,324.000.45%134,300
Oct 22, 20253,303.003,319.003,296.003,309.003,309.00-0.24%155,200
Oct 21, 20253,333.003,352.003,307.003,317.003,317.00-0.81%156,800
Oct 20, 20253,362.003,381.003,334.003,344.003,344.000.09%211,300