Skip to main content
logo
The Keihin Co., Ltd. (TYO:9312)
Japan flag Japan · Delayed Price · Currency is JPY
2,901.00
-9.00 (-0.31%)
At close: Mar 27, 2026

The Keihin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,910.002,912.002,882.002,901.002,901.00-0.31%20,900
Mar 26, 20262,970.002,970.002,902.002,910.002,910.00-1.95%13,300
Mar 25, 20262,916.002,982.002,899.002,968.002,968.002.38%22,500
Mar 24, 20262,856.002,901.002,800.002,899.002,899.003.31%23,400
Mar 23, 20262,908.002,908.002,796.002,806.002,806.00-4.49%14,900
Mar 19, 20262,976.002,976.002,927.002,938.002,938.00-2.39%12,800
Mar 18, 20262,975.003,010.002,945.003,010.003,010.001.93%15,000
Mar 17, 20262,981.002,981.002,931.002,953.002,953.000.75%9,200
Mar 16, 20262,970.002,971.002,890.002,931.002,931.00-1.31%50,300
Mar 13, 20263,000.003,005.002,956.002,970.002,970.00-2.46%20,400
Mar 12, 20263,140.003,140.003,020.003,045.003,045.00-3.18%20,700
Mar 11, 20263,150.003,155.003,125.003,145.003,145.00-0.16%9,300
Mar 10, 20263,280.003,280.003,145.003,150.003,150.00-2.33%5,900
Mar 9, 20263,205.003,225.003,090.003,225.003,225.00-0.92%8,600
Mar 6, 20263,300.003,310.003,200.003,255.003,255.00-1.96%11,500
Mar 5, 20263,220.003,335.003,175.003,320.003,320.007.44%9,800
Mar 4, 20263,265.003,265.003,080.003,090.003,090.00-7.35%14,100
Mar 3, 20263,320.003,370.003,280.003,335.003,335.00-0.74%15,200
Mar 2, 20263,240.003,390.003,240.003,360.003,360.000.30%14,600
Feb 27, 20263,335.003,395.003,315.003,350.003,350.000.45%8,100
Feb 26, 20263,355.003,400.003,330.003,335.003,335.00-0.60%9,600
Feb 25, 20263,380.003,395.003,325.003,355.003,355.00-8,600
Feb 24, 20263,275.003,380.003,235.003,355.003,355.002.44%10,700
Feb 20, 20263,260.003,305.003,245.003,275.003,275.00-0.46%3,600
Feb 19, 20263,325.003,355.003,225.003,290.003,290.00-1.64%7,300
Feb 18, 20263,345.003,345.003,330.003,345.003,345.00-1,000
Feb 17, 20263,295.003,350.003,295.003,345.003,345.001.52%4,000
Feb 16, 20263,355.003,400.003,230.003,295.003,295.00-3.80%11,500
Feb 13, 20263,210.003,500.003,190.003,425.003,425.005.38%16,700
Feb 12, 20263,200.003,255.003,200.003,250.003,250.001.72%9,000
Feb 10, 20263,180.003,200.003,125.003,195.003,195.001.11%10,100
Feb 9, 20263,265.003,265.003,120.003,160.003,160.00-1.10%5,900
Feb 6, 20263,185.003,245.003,105.003,195.003,195.000.16%22,400
Feb 5, 20263,000.003,330.003,000.003,190.003,190.006.37%39,300
Feb 4, 20262,922.002,999.002,913.002,999.002,999.001.80%3,400
Feb 3, 20262,934.002,950.002,929.002,946.002,946.000.27%1,500
Feb 2, 20262,920.002,938.002,893.002,938.002,938.000.62%2,000
Jan 30, 20262,900.002,925.002,900.002,920.002,920.00-0.17%1,900
Jan 29, 20262,938.002,938.002,898.002,925.002,925.00-1.32%7,000
Jan 28, 20262,982.002,982.002,903.002,964.002,964.00-0.60%3,400
Jan 27, 20262,995.002,995.002,972.002,982.002,982.00-0.57%1,400
Jan 26, 20262,991.003,020.002,970.002,999.002,999.001.56%4,900
Jan 23, 20262,945.002,966.002,930.002,953.002,953.001.30%3,400
Jan 22, 20262,909.002,923.002,907.002,915.002,915.000.59%2,700
Jan 21, 20262,881.002,898.002,856.002,898.002,898.000.59%3,900
Jan 20, 20262,920.002,930.002,827.002,881.002,881.00-1.10%6,900
Jan 19, 20262,893.002,913.002,860.002,913.002,913.000.69%5,800
Jan 16, 20262,863.002,930.002,863.002,893.002,893.001.05%10,500
Jan 15, 20262,850.002,863.002,841.002,863.002,863.000.49%2,200
Jan 14, 20262,849.002,850.002,826.002,849.002,849.00-4,700