Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,111.00
+1.00 (0.03%)
Oct 7, 2026, 9:14 AM JST

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,102.003,115.003,096.003,111.00--0.35%18,100
Oct 6, 20263,116.003,123.003,100.003,122.00-0.77%44,600
Oct 5, 20263,096.003,117.003,081.003,098.003,098.00-0.13%273,200
Oct 2, 20263,123.003,123.003,094.003,102.003,102.00-0.93%365,500
Oct 1, 20263,122.003,151.003,100.003,131.003,131.00-0.03%427,600
Sep 30, 20263,100.003,145.003,070.003,132.003,132.001.52%447,700
Sep 29, 20263,193.003,198.003,085.003,085.003,085.00-3.56%570,100
Sep 28, 20263,219.003,244.003,199.003,199.003,199.00-0.56%674,800
Sep 25, 20263,239.003,265.003,217.003,217.003,217.000.19%396,800
Sep 24, 20263,221.003,233.003,207.003,211.003,211.00-0.40%335,900
Sep 18, 20263,259.003,260.003,219.003,224.003,224.00-1.23%318,000
Sep 17, 20263,227.003,266.003,227.003,264.003,264.000.90%285,000
Sep 16, 20263,278.003,292.003,232.003,235.003,235.00-0.92%166,900
Sep 15, 20263,284.003,297.003,264.003,265.003,265.00-0.40%203,600
Sep 14, 20263,232.003,294.003,222.003,278.003,278.002.02%291,300
Sep 11, 20263,189.003,227.003,189.003,213.003,213.000.06%244,000
Sep 10, 20263,189.003,217.003,177.003,211.003,211.000.31%239,800
Sep 9, 20263,173.003,205.003,159.003,201.003,201.000.57%233,400
Sep 8, 20263,156.003,196.003,146.003,183.003,183.000.79%233,700
Sep 7, 20263,181.003,200.003,158.003,158.003,158.00-0.97%187,500
Sep 4, 20263,200.003,227.003,180.003,189.003,189.00-0.62%235,300
Sep 3, 20263,227.003,231.003,202.003,209.003,209.000.09%215,200
Sep 2, 20263,200.003,228.003,183.003,206.003,206.00-0.47%223,300
Sep 1, 20263,184.003,222.003,171.003,221.003,221.000.66%234,600
Aug 31, 20263,221.003,221.003,188.003,200.003,200.00-0.74%379,100
Aug 28, 20263,210.003,247.003,207.003,224.003,224.00-0.59%780,100
Aug 27, 20263,234.003,250.003,209.003,243.003,243.000.03%219,600
Aug 26, 20263,277.003,280.003,231.003,242.003,242.00-0.89%246,700
Aug 25, 20263,248.003,274.003,235.003,271.003,271.001.11%301,600
Aug 24, 20263,225.003,244.003,209.003,235.003,235.000.72%213,800
Aug 21, 20263,178.003,212.003,170.003,212.003,212.001.32%240,100
Aug 20, 20263,152.003,181.003,146.003,170.003,170.000.79%244,200
Aug 19, 20263,155.003,163.003,116.003,145.003,145.000.10%233,900
Aug 18, 20263,107.003,157.003,090.003,142.003,142.001.13%294,300
Aug 17, 20263,141.003,144.003,107.003,107.003,107.00-1.11%189,700
Aug 14, 20263,141.003,166.003,127.003,142.003,142.00-0.22%324,800
Aug 13, 20263,153.003,167.003,130.003,149.003,149.000.10%206,700
Aug 12, 20263,161.003,174.003,117.003,146.003,146.00-331,500
Aug 10, 20263,150.003,189.003,129.003,146.003,146.000.32%275,500
Aug 7, 20263,116.003,191.003,099.003,136.003,136.000.77%296,700
Aug 6, 20263,109.003,124.003,064.003,112.003,112.000.78%363,700
Aug 5, 20263,128.003,139.003,083.003,088.003,088.00-1.40%271,700
Aug 4, 20263,184.003,184.003,123.003,132.003,132.00-1.14%300,500
Aug 3, 20263,244.003,257.003,163.003,168.003,168.00-2.94%392,200
Jul 31, 20263,289.003,298.003,246.003,264.003,264.00-2.83%553,800
Jul 30, 20263,432.003,435.003,318.003,359.003,359.00-2.18%386,700
Jul 29, 20263,376.003,435.003,331.003,434.003,434.002.23%518,700
Jul 28, 20263,306.003,370.003,291.003,359.003,359.001.94%454,700
Jul 27, 20263,222.003,295.003,214.003,295.003,295.002.84%369,600
Jul 24, 20263,167.003,223.003,149.003,204.003,204.000.91%204,400