Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
-84.00 (-2.57%)
Aug 3, 2026, 10:44 AM JST

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20263,221.003,224.003,171.003,175.003,175.00-1.43%219,600
Jul 22, 20263,263.003,266.003,191.003,221.003,221.00-1.11%237,500
Jul 21, 20263,265.003,297.003,245.003,257.003,257.000.09%264,600
Jul 17, 20263,237.003,285.003,234.003,254.003,254.000.90%299,000
Jul 16, 20263,233.003,270.003,216.003,225.003,225.00-0.03%214,000
Jul 15, 20263,248.003,262.003,209.003,226.003,226.00-0.55%194,200
Jul 14, 20263,221.003,265.003,208.003,244.003,244.001.28%219,700
Jul 13, 20263,210.003,216.003,183.003,203.003,203.000.63%173,100
Jul 10, 20263,236.003,236.003,183.003,183.003,183.00-1.30%233,400
Jul 9, 20263,239.003,240.003,211.003,225.003,225.00-1.04%186,300
Jul 8, 20263,253.003,262.003,223.003,259.003,259.000.37%255,800
Jul 7, 20263,224.003,268.003,212.003,247.003,247.001.15%251,800
Jul 6, 20263,170.003,210.003,157.003,210.003,210.001.68%231,100
Jul 3, 20263,171.003,197.003,135.003,157.003,157.000.77%195,700
Jul 2, 20263,126.003,164.003,111.003,133.003,133.001.13%276,200
Jul 1, 20263,180.003,194.003,098.003,098.003,098.00-2.64%343,200
Jun 30, 20263,220.003,221.003,182.003,182.003,182.00-1.09%278,300
Jun 29, 20263,168.003,222.003,150.003,217.003,217.002.22%279,100
Jun 26, 20263,141.003,161.003,125.003,147.003,147.000.64%193,400
Jun 25, 20263,110.003,139.003,098.003,127.003,127.001.16%184,900
Jun 24, 20263,095.003,117.003,088.003,091.003,091.000.06%242,200
Jun 23, 20263,101.003,110.003,079.003,089.003,089.000.46%312,100
Jun 22, 20263,088.003,117.003,073.003,075.003,075.00-0.77%214,500
Jun 19, 20263,126.003,138.003,096.003,099.003,099.00-0.93%303,500
Jun 18, 20263,124.003,152.003,118.003,128.003,128.000.03%185,900
Jun 17, 20263,161.003,170.003,127.003,127.003,127.00-0.89%249,100
Jun 16, 20263,155.003,188.003,134.003,155.003,155.00-0.06%222,800
Jun 15, 20263,200.003,219.003,157.003,157.003,157.00-1.19%224,100
Jun 12, 20263,226.003,235.003,195.003,195.003,195.00-1.02%288,600
Jun 11, 20263,229.003,239.003,204.003,228.003,228.00-0.06%256,600
Jun 10, 20263,214.003,239.003,200.003,230.003,230.001.10%279,100
Jun 9, 20263,233.003,263.003,195.003,195.003,195.00-1.63%293,200
Jun 8, 20263,239.003,270.003,195.003,248.003,248.000.12%248,900
Jun 5, 20263,242.003,277.003,237.003,244.003,244.000.93%229,100
Jun 4, 20263,192.003,217.003,179.003,214.003,214.000.69%236,500
Jun 3, 20263,185.003,209.003,167.003,192.003,192.000.03%281,500
Jun 2, 20263,150.003,212.003,115.003,191.003,191.001.24%375,300
Jun 1, 20263,199.003,219.003,152.003,152.003,152.00-1.47%359,500
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