Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,552.00
-24.00 (-0.67%)
At close: Feb 13, 2026

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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