Keifuku Electric Railroad Co.,Ltd. (TYO:9049)
Japan · Delayed Price · Currency is JPY 6,800.00
+10.00 (0.15%)
Jul 21, 2026, 9:00 AM JST
Keifuku Electric Railroad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 6,620.00 | 6,630.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.15% | 300 |
| Jun 30, 2026 | 6,600.00 | 6,630.00 | 6,530.00 | 6,610.00 | 6,610.00 | -1.34% | 500 |
| Jun 29, 2026 | 6,620.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,700.00 | 1.21% | 400 |
| Jun 26, 2026 | 6,600.00 | 6,620.00 | 6,600.00 | 6,620.00 | 6,620.00 | 0.46% | 800 |
| Jun 25, 2026 | 6,580.00 | 6,590.00 | 6,580.00 | 6,590.00 | 6,590.00 | 1.07% | 300 |
| Jun 24, 2026 | 6,590.00 | 6,590.00 | 6,500.00 | 6,520.00 | 6,520.00 | - | 900 |
| Jun 23, 2026 | 6,510.00 | 6,520.00 | 6,500.00 | 6,520.00 | 6,520.00 | 0.15% | 800 |
| Jun 22, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,510.00 | 6,510.00 | -1.36% | 1,500 |
| Jun 19, 2026 | 6,710.00 | 6,710.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.08% | 800 |
| Jun 18, 2026 | 6,810.00 | 6,840.00 | 6,740.00 | 6,740.00 | 6,740.00 | 0.45% | 300 |
| Jun 17, 2026 | 6,810.00 | 6,810.00 | 6,710.00 | 6,710.00 | 6,710.00 | -2.75% | 300 |
| Jun 16, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 100 |
| Jun 15, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 300 |
| Jun 12, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 100 |
| Jun 11, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -3.90% | 200 |
| Jun 5, 2026 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | - | 100 |
| Jun 4, 2026 | 7,290.00 | 7,290.00 | 7,140.00 | 7,180.00 | 7,180.00 | -0.14% | 400 |
| Jun 2, 2026 | 7,300.00 | 7,300.00 | 7,190.00 | 7,190.00 | 7,190.00 | -1.51% | 500 |
| Jun 1, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 100 |
| May 25, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 100 |
| May 22, 2026 | 7,370.00 | 7,380.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.14% | 300 |
| May 20, 2026 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | -1.09% | 200 |
| May 18, 2026 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | - | 100 |
| May 15, 2026 | 7,190.00 | 7,370.00 | 7,190.00 | 7,370.00 | 7,370.00 | 2.36% | 500 |
| May 14, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.42% | 100 |
| May 13, 2026 | 7,320.00 | 7,320.00 | 7,170.00 | 7,170.00 | 7,170.00 | -2.98% | 300 |
| May 12, 2026 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0.96% | 100 |
| May 8, 2026 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | -2.01% | 100 |
| May 7, 2026 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 1.08% | 200 |
| May 1, 2026 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1.65% | 200 |
| Apr 30, 2026 | 7,250.00 | 7,270.00 | 7,220.00 | 7,270.00 | 7,270.00 | 0.14% | 600 |
| Apr 28, 2026 | 7,270.00 | 7,270.00 | 7,260.00 | 7,260.00 | 7,260.00 | -0.95% | 300 |
| Apr 21, 2026 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.55% | 100 |
| Apr 20, 2026 | 7,220.00 | 7,290.00 | 7,220.00 | 7,290.00 | 7,290.00 | 0.28% | 900 |
| Apr 14, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | - | 100 |
| Apr 13, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | - | 100 |
| Apr 10, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | - | 200 |
| Apr 9, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | - | 200 |
| Apr 8, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0.28% | 400 |