Keifuku Electric Railroad Co.,Ltd. (TYO:9049)
Japan · Delayed Price · Currency is JPY 7,410.00
-140.00 (-1.85%)
At close: Jan 23, 2026
Keifuku Electric Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.85% | 100 |
| Jan 22, 2026 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.53% | 100 |
| Jan 21, 2026 | 7,520.00 | 7,520.00 | 7,510.00 | 7,510.00 | 7,510.00 | -1.96% | 200 |
| Jan 20, 2026 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | - | 100 |
| Jan 19, 2026 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0.92% | 100 |
| Jan 9, 2026 | 7,450.00 | 7,590.00 | 7,450.00 | 7,590.00 | 7,590.00 | 1.74% | 200 |
| Jan 8, 2026 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 1.36% | 600 |
| Jan 7, 2026 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | -0.41% | 100 |
| Jan 6, 2026 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.94% | 400 |
| Jan 5, 2026 | 7,460.00 | 7,460.00 | 7,370.00 | 7,460.00 | 7,460.00 | - | 500 |
| Dec 30, 2025 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | - | 100 |
| Dec 24, 2025 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | -1.84% | 100 |
| Dec 16, 2025 | 7,450.00 | 7,600.00 | 7,450.00 | 7,600.00 | 7,600.00 | 3.97% | 200 |
| Dec 11, 2025 | 7,410.00 | 7,410.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.35% | 500 |
| Dec 10, 2025 | 7,270.00 | 7,560.00 | 7,270.00 | 7,410.00 | 7,410.00 | 0.14% | 600 |
| Dec 9, 2025 | 7,280.00 | 7,400.00 | 7,280.00 | 7,400.00 | 7,400.00 | -0.40% | 600 |
| Dec 4, 2025 | 7,220.00 | 7,460.00 | 7,200.00 | 7,430.00 | 7,430.00 | 3.05% | 2,400 |
| Dec 3, 2025 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | -5.13% | 600 |
| Dec 2, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.65% | 100 |
| Nov 28, 2025 | 7,500.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 4.08% | 200 |
| Nov 27, 2025 | 7,270.00 | 7,350.00 | 7,270.00 | 7,350.00 | 7,350.00 | 0.96% | 200 |
| Nov 26, 2025 | 7,150.00 | 7,320.00 | 7,110.00 | 7,280.00 | 7,280.00 | -0.27% | 2,000 |
| Nov 20, 2025 | 7,640.00 | 7,640.00 | 7,300.00 | 7,300.00 | 7,300.00 | -6.29% | 500 |
| Nov 17, 2025 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7.45% | 200 |
| Nov 12, 2025 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1.40% | 200 |
| Nov 11, 2025 | 7,030.00 | 7,150.00 | 7,030.00 | 7,150.00 | 7,150.00 | 0.70% | 300 |
| Nov 10, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 100 |
| Nov 7, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.14% | 100 |
| Nov 6, 2025 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | -2.77% | 100 |
| Nov 5, 2025 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 1.40% | 200 |
| Oct 30, 2025 | 7,050.00 | 7,120.00 | 7,050.00 | 7,120.00 | 7,120.00 | -0.42% | 200 |
| Oct 29, 2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.14% | 200 |
| Oct 24, 2025 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | - | 100 |
| Oct 23, 2025 | 7,250.00 | 7,250.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.14% | 500 |
| Oct 22, 2025 | 7,100.00 | 7,150.00 | 7,100.00 | 7,150.00 | 7,150.00 | 2.14% | 400 |
| Oct 21, 2025 | 6,890.00 | 7,000.00 | 6,890.00 | 7,000.00 | 7,000.00 | 2.79% | 400 |
| Oct 15, 2025 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | -1.30% | 100 |
| Oct 10, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 300 |
| Oct 9, 2025 | 6,870.00 | 6,900.00 | 6,870.00 | 6,900.00 | 6,900.00 | 1.47% | 200 |
| Oct 6, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.15% | 100 |
| Oct 3, 2025 | 6,760.00 | 6,790.00 | 6,760.00 | 6,790.00 | 6,790.00 | 0.44% | 300 |
| Oct 2, 2025 | 6,780.00 | 6,800.00 | 6,750.00 | 6,760.00 | 6,760.00 | -0.29% | 1,100 |
| Oct 1, 2025 | 6,810.00 | 6,810.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.29% | 1,200 |
| Sep 26, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 100 |
| Sep 25, 2025 | 6,810.00 | 6,810.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.15% | 300 |
| Sep 22, 2025 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | -0.29% | 100 |
| Sep 19, 2025 | 6,810.00 | 6,830.00 | 6,810.00 | 6,830.00 | 6,830.00 | -0.58% | 200 |
| Sep 16, 2025 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | -0.43% | 300 |
| Sep 12, 2025 | 6,860.00 | 6,900.00 | 6,820.00 | 6,900.00 | 6,900.00 | 1.32% | 900 |
| Sep 11, 2025 | 6,730.00 | 6,810.00 | 6,730.00 | 6,810.00 | 6,810.00 | 1.34% | 200 |