Keifuku Electric Railroad Co.,Ltd. (TYO:9049)
Japan · Delayed Price · Currency is JPY 6,520.00
+30.00 (0.46%)
Oct 9, 2026, 3:30 PM JST
Keifuku Electric Railroad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6,490.00 | 6,540.00 | 6,490.00 | 6,520.00 | 6,520.00 | 0.46% | 400 |
| Oct 6, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 0.78% | 200 |
| Oct 5, 2026 | 6,410.00 | 6,440.00 | 6,410.00 | 6,440.00 | 6,440.00 | 0.47% | 200 |
| Oct 2, 2026 | 6,560.00 | 6,560.00 | 6,410.00 | 6,410.00 | 6,410.00 | -1.84% | 2,000 |
| Oct 1, 2026 | 6,580.00 | 6,580.00 | 6,530.00 | 6,530.00 | 6,530.00 | -0.61% | 500 |
| Sep 28, 2026 | 6,540.00 | 6,580.00 | 6,540.00 | 6,570.00 | 6,570.00 | 0.92% | 600 |
| Sep 24, 2026 | 6,590.00 | 6,590.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.21% | 900 |
| Sep 17, 2026 | 6,600.00 | 6,600.00 | 6,590.00 | 6,590.00 | 6,590.00 | - | 400 |
| Sep 16, 2026 | 6,580.00 | 6,590.00 | 6,580.00 | 6,590.00 | 6,590.00 | -0.60% | 300 |
| Sep 14, 2026 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 0.30% | 200 |
| Sep 11, 2026 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | -0.15% | 100 |
| Sep 10, 2026 | 6,640.00 | 6,640.00 | 6,620.00 | 6,620.00 | 6,620.00 | -0.60% | 500 |
| Sep 9, 2026 | 6,650.00 | 6,690.00 | 6,650.00 | 6,660.00 | 6,660.00 | -0.75% | 500 |
| Sep 8, 2026 | 6,690.00 | 6,710.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.45% | 300 |
| Sep 7, 2026 | 6,690.00 | 6,740.00 | 6,690.00 | 6,740.00 | 6,740.00 | 0.60% | 600 |
| Sep 4, 2026 | 6,630.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,700.00 | 1.06% | 500 |
| Sep 3, 2026 | 6,650.00 | 6,650.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.60% | 400 |
| Sep 2, 2026 | 6,660.00 | 6,670.00 | 6,660.00 | 6,670.00 | 6,670.00 | 0.15% | 400 |
| Aug 28, 2026 | 6,650.00 | 6,660.00 | 6,650.00 | 6,660.00 | 6,660.00 | 0.30% | 200 |
| Aug 27, 2026 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 0.45% | 100 |
| Aug 26, 2026 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.49% | 600 |
| Aug 25, 2026 | 6,670.00 | 6,750.00 | 6,670.00 | 6,710.00 | 6,710.00 | 0.60% | 600 |
| Aug 24, 2026 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 0.45% | 100 |
| Aug 20, 2026 | 6,640.00 | 6,670.00 | 6,640.00 | 6,640.00 | 6,640.00 | 0.45% | 900 |
| Aug 19, 2026 | 6,630.00 | 6,630.00 | 6,610.00 | 6,610.00 | 6,610.00 | -0.75% | 300 |
| Aug 18, 2026 | 6,610.00 | 6,660.00 | 6,610.00 | 6,660.00 | 6,660.00 | 0.91% | 700 |
| Aug 17, 2026 | 6,570.00 | 6,600.00 | 6,570.00 | 6,600.00 | 6,600.00 | - | 200 |
| Aug 13, 2026 | 6,610.00 | 6,610.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.38% | 200 |
| Aug 12, 2026 | 6,600.00 | 6,610.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.36% | 400 |
| Aug 10, 2026 | 6,690.00 | 6,690.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.75% | 500 |
| Aug 7, 2026 | 6,600.00 | 6,690.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.30% | 1,800 |
| Aug 6, 2026 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | - | 100 |
| Aug 5, 2026 | 6,650.00 | 6,730.00 | 6,650.00 | 6,670.00 | 6,670.00 | 0.30% | 600 |
| Aug 4, 2026 | 6,730.00 | 6,730.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.75% | 600 |
| Aug 3, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 100 |
| Jul 31, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.30% | 200 |
| Jul 24, 2026 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | -0.44% | 100 |
| Jul 22, 2026 | 6,800.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,750.00 | -0.74% | 400 |
| Jul 21, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.15% | 100 |
| Jul 17, 2026 | 6,720.00 | 6,790.00 | 6,720.00 | 6,790.00 | 6,790.00 | 1.19% | 200 |
| Jul 16, 2026 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | -2.04% | 100 |
| Jul 15, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 100 |
| Jul 14, 2026 | 6,950.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,850.00 | -0.29% | 800 |
| Jul 13, 2026 | 6,890.00 | 7,020.00 | 6,820.00 | 6,870.00 | 6,870.00 | -0.29% | 700 |
| Jul 10, 2026 | 6,890.00 | 6,990.00 | 6,890.00 | 6,890.00 | 6,890.00 | -2.13% | 300 |
| Jul 8, 2026 | 6,930.00 | 7,040.00 | 6,930.00 | 7,040.00 | 7,040.00 | 1.59% | 300 |
| Jul 7, 2026 | 6,800.00 | 6,930.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1.91% | 300 |
| Jul 6, 2026 | 6,750.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,800.00 | 0.74% | 400 |
| Jul 3, 2026 | 6,640.00 | 6,790.00 | 6,640.00 | 6,750.00 | 6,750.00 | 1.66% | 600 |
| Jul 2, 2026 | 6,620.00 | 6,700.00 | 6,620.00 | 6,640.00 | 6,640.00 | 0.61% | 800 |