Skip to main content
logo
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
+96.00 (2.95%)
May 7, 2026, 3:30 PM JST

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,209.003,276.003,194.003,255.003,255.00-3.30%443,100
Mar 27, 20263,350.003,382.003,341.003,366.003,269.000.42%853,300
Mar 26, 20263,303.003,362.003,303.003,352.003,255.401.58%540,300
Mar 25, 20263,313.003,322.003,292.003,300.003,204.900.70%248,900
Mar 24, 20263,262.003,290.003,260.003,277.003,182.561.30%274,600
Mar 23, 20263,249.003,255.003,221.003,235.003,141.78-0.92%379,400
Mar 19, 20263,293.003,314.003,265.003,265.003,170.91-1.45%305,300
Mar 18, 20263,271.003,320.003,269.003,313.003,217.531.22%244,800
Mar 17, 20263,237.003,282.003,237.003,273.003,178.681.21%227,900
Mar 16, 20263,237.003,256.003,227.003,234.003,140.800.37%222,200
Mar 13, 20263,231.003,266.003,222.003,222.003,129.15-0.80%253,200
Mar 12, 20263,308.003,310.003,238.003,248.003,154.40-2.05%251,000
Mar 11, 20263,315.003,328.003,303.003,316.003,220.440.82%135,800
Mar 10, 20263,291.003,305.003,266.003,289.003,194.220.61%222,000
Mar 9, 20263,199.003,279.003,181.003,269.003,174.80-1.09%331,100
Mar 6, 20263,327.003,327.003,260.003,305.003,209.76-1.02%244,300
Mar 5, 20263,385.003,417.003,339.003,339.003,242.78-341,800
Mar 4, 20263,353.003,363.003,294.003,339.003,242.78-0.54%429,900
Mar 3, 20263,435.003,441.003,357.003,357.003,260.26-2.70%314,000
Mar 2, 20263,430.003,478.003,420.003,450.003,350.58-0.43%267,500
Feb 27, 20263,471.003,475.003,450.003,465.003,365.150.46%216,000
Feb 26, 20263,432.003,471.003,430.003,449.003,349.610.88%187,700
Feb 25, 20263,436.003,443.003,398.003,419.003,320.47-0.47%195,500
Feb 24, 20263,458.003,469.003,386.003,435.003,336.01-0.95%260,200
Feb 20, 20263,500.003,529.003,454.003,468.003,368.06-1.78%171,400
Feb 19, 20263,491.003,531.003,474.003,531.003,429.250.68%187,600