Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,199.00
-21.00 (-0.65%)
May 29, 2026, 3:30 PM JST

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,223.003,267.003,199.003,199.003,199.00-0.65%403,100
May 28, 20263,214.003,267.003,197.003,220.003,220.000.47%267,000
May 27, 20263,220.003,231.003,194.003,205.003,205.00-0.71%305,900
May 26, 20263,207.003,236.003,188.003,228.003,228.000.65%372,300
May 25, 20263,264.003,276.003,181.003,207.003,207.00-0.62%449,700
May 22, 20263,042.003,240.003,035.003,227.003,227.006.08%610,400
May 21, 20263,063.003,076.003,042.003,042.003,042.00-0.13%292,300
May 20, 20263,070.003,091.003,029.003,046.003,046.00-0.78%347,600
May 19, 20263,072.003,105.003,064.003,070.003,070.000.82%325,500
May 18, 20263,057.003,071.003,036.003,045.003,045.00-0.62%339,800
May 15, 20263,070.003,091.003,039.003,064.003,064.00-0.26%343,600
May 14, 20263,111.003,123.003,046.003,072.003,072.00-0.90%403,900
May 13, 20263,255.003,259.003,093.003,100.003,100.00-3.49%681,400
May 12, 20263,258.003,338.003,132.003,212.003,212.00-1.41%584,900
May 11, 20263,281.003,301.003,237.003,258.003,258.00-0.73%313,800
May 8, 20263,382.003,385.003,278.003,282.003,282.00-2.03%349,600
May 7, 20263,253.003,364.003,249.003,350.003,350.002.95%320,800
May 1, 20263,243.003,264.003,222.003,254.003,254.000.31%305,600
Apr 30, 20263,287.003,287.003,231.003,244.003,244.00-1.88%361,700
Apr 28, 20263,289.003,308.003,273.003,306.003,306.000.98%278,000
Apr 27, 20263,277.003,309.003,262.003,274.003,274.00-0.33%253,000
Apr 24, 20263,300.003,315.003,267.003,285.003,285.00-0.48%245,900
Apr 23, 20263,285.003,307.003,262.003,301.003,301.000.27%267,300
Apr 22, 20263,330.003,331.003,280.003,292.003,292.00-1.23%264,500
Apr 21, 20263,335.003,354.003,324.003,333.003,333.00-0.06%217,000
Apr 20, 20263,329.003,354.003,322.003,335.003,335.000.88%252,200
Apr 17, 20263,305.003,318.003,273.003,306.003,306.000.30%189,900
Apr 16, 20263,350.003,367.003,296.003,296.003,296.00-1.58%217,200
Apr 15, 20263,335.003,359.003,334.003,349.003,349.000.90%183,800
Apr 14, 20263,342.003,357.003,316.003,319.003,319.00-0.69%238,800
Apr 13, 20263,330.003,369.003,328.003,342.003,342.000.36%249,100
Apr 10, 20263,359.003,378.003,330.003,330.003,330.00-0.39%195,000
Apr 9, 20263,375.003,400.003,330.003,343.003,343.00-0.09%246,000
Apr 8, 20263,387.003,390.003,346.003,346.003,346.00-0.27%445,500
Apr 7, 20263,363.003,392.003,340.003,355.003,355.000.18%162,600
Apr 6, 20263,396.003,399.003,348.003,349.003,349.00-0.56%140,700
Apr 3, 20263,375.003,405.003,357.003,368.003,368.00-0.09%226,500
Apr 2, 20263,352.003,456.003,347.003,371.003,371.000.84%354,300
Apr 1, 20263,265.003,343.003,248.003,343.003,343.003.50%339,600
Mar 31, 20263,281.003,310.003,230.003,230.003,230.00-0.77%449,000
Mar 30, 20263,209.003,276.003,194.003,255.003,255.00-0.34%443,100
Mar 27, 20263,350.003,382.003,341.003,366.003,266.000.42%853,300
Mar 26, 20263,303.003,362.003,303.003,352.003,252.421.58%540,300
Mar 25, 20263,313.003,322.003,292.003,300.003,201.960.70%248,900
Mar 24, 20263,262.003,290.003,260.003,277.003,179.641.30%274,600
Mar 23, 20263,249.003,255.003,221.003,235.003,138.89-0.92%379,400
Mar 19, 20263,293.003,314.003,265.003,265.003,168.00-1.45%305,300
Mar 18, 20263,271.003,320.003,269.003,313.003,214.571.22%244,800
Mar 17, 20263,237.003,282.003,237.003,273.003,175.761.21%227,900
Mar 16, 20263,237.003,256.003,227.003,234.003,137.920.37%222,200