Keifuku Electric Railroad Co.,Ltd. (TYO:9049)
Japan · Delayed Price · Currency is JPY 6,520.00
+10.00 (0.15%)
Jun 23, 2026, 3:30 PM JST
Keifuku Electric Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 7,400.00 | 7,400.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.68% | 300 |
| Apr 1, 2026 | 7,380.00 | 7,380.00 | 7,300.00 | 7,300.00 | 7,300.00 | -6.77% | 400 |
| Mar 26, 2026 | 7,700.00 | 7,850.00 | 7,700.00 | 7,850.00 | 7,830.00 | - | 300 |
| Mar 24, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,830.00 | 1.29% | 400 |
| Mar 23, 2026 | 7,700.00 | 7,750.00 | 7,600.00 | 7,750.00 | 7,730.25 | 0.65% | 300 |
| Mar 18, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,680.38 | 1.85% | 100 |
| Mar 17, 2026 | 7,500.00 | 7,640.00 | 7,500.00 | 7,560.00 | 7,540.74 | 0.80% | 600 |
| Mar 16, 2026 | 7,530.00 | 8,300.00 | 7,400.00 | 7,500.00 | 7,480.89 | 0.94% | 5,600 |
| Mar 13, 2026 | 7,440.00 | 7,440.00 | 7,430.00 | 7,430.00 | 7,411.07 | -0.93% | 200 |
| Mar 12, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,480.89 | - | 100 |
| Mar 11, 2026 | 7,470.00 | 7,500.00 | 7,470.00 | 7,500.00 | 7,480.89 | 0.67% | 400 |
| Mar 6, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,431.02 | 1.64% | 200 |
| Mar 4, 2026 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,311.32 | -1.74% | 200 |
| Mar 3, 2026 | 7,450.00 | 7,460.00 | 7,450.00 | 7,460.00 | 7,440.99 | 1.77% | 600 |
| Mar 2, 2026 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,311.32 | -0.54% | 100 |
| Feb 27, 2026 | 7,350.00 | 7,370.00 | 7,350.00 | 7,370.00 | 7,351.22 | 0.27% | 300 |
| Feb 26, 2026 | 7,350.00 | 7,580.00 | 7,350.00 | 7,350.00 | 7,331.27 | 1.24% | 1,900 |