Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,212.00
+42.00 (1.32%)
Aug 21, 2026, 3:30 PM JST

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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