Skip to main content
logo
The Keihin Co., Ltd. (TYO:9312)
Japan flag Japan · Delayed Price · Currency is JPY
2,953.00
+38.00 (1.30%)
Jan 23, 2026, 3:30 PM JST

The Keihin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,945.002,966.002,930.002,953.00-1.30%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
Jan 13, 20262,848.002,860.002,820.002,849.002,849.001.14%9,400
Jan 9, 20262,849.002,849.002,813.002,817.002,817.00-0.77%2,100
Jan 8, 20262,829.002,840.002,817.002,839.002,839.000.42%2,600
Jan 7, 20262,815.002,859.002,800.002,827.002,827.000.93%4,900
Jan 6, 20262,801.002,803.002,801.002,801.002,801.00-0.25%1,600
Jan 5, 20262,795.002,815.002,750.002,808.002,808.000.47%6,800
Dec 30, 20252,815.002,815.002,795.002,795.002,795.00-0.11%900
Dec 29, 20252,802.002,829.002,751.002,798.002,798.00-0.14%3,500
Dec 26, 20252,813.002,835.002,790.002,802.002,802.00-0.39%2,900
Dec 25, 20252,790.002,817.002,790.002,813.002,813.00-1,700
Dec 24, 20252,846.002,850.002,773.002,813.002,813.00-1.16%3,000
Dec 23, 20252,838.002,848.002,814.002,846.002,846.000.39%1,300
Dec 22, 20252,874.002,875.002,831.002,835.002,835.00-0.39%3,200
Dec 19, 20252,780.002,846.002,780.002,846.002,846.001.86%5,300
Dec 18, 20252,755.002,794.002,741.002,794.002,794.001.42%6,300
Dec 17, 20252,700.002,769.002,700.002,755.002,755.001.10%6,200
Dec 16, 20252,702.002,744.002,702.002,725.002,725.000.52%2,600
Dec 15, 20252,715.002,717.002,711.002,711.002,711.00-0.51%1,900
Dec 12, 20252,711.002,740.002,710.002,725.002,725.000.55%1,600
Dec 11, 20252,729.002,739.002,710.002,710.002,710.00-0.37%1,300
Dec 10, 20252,740.002,740.002,709.002,720.002,720.000.04%2,900
Dec 9, 20252,731.002,735.002,719.002,719.002,719.00-0.07%1,700
Dec 8, 20252,701.002,730.002,690.002,721.002,721.000.67%9,400
Dec 5, 20252,703.002,704.002,693.002,703.002,703.00-1,500
Dec 4, 20252,683.002,703.002,683.002,703.002,703.000.63%1,800
Dec 3, 20252,725.002,725.002,660.002,686.002,686.00-1.43%1,200
Dec 2, 20252,742.002,742.002,706.002,725.002,725.00-0.44%400
Dec 1, 20252,725.002,738.002,706.002,737.002,737.000.04%2,700
Nov 28, 20252,744.002,744.002,733.002,736.002,736.00-0.29%600
Nov 27, 20252,757.002,757.002,731.002,744.002,744.00-0.58%1,900
Nov 26, 20252,753.002,760.002,753.002,760.002,760.00-1,500
Nov 25, 20252,721.002,760.002,706.002,760.002,760.001.62%2,700
Nov 21, 20252,730.002,740.002,706.002,716.002,716.00-0.55%800
Nov 20, 20252,660.002,740.002,655.002,731.002,731.002.59%8,800
Nov 19, 20252,640.002,663.002,619.002,662.002,662.000.83%2,200
Nov 18, 20252,709.002,709.002,640.002,640.002,640.00-2.22%2,600
Nov 17, 20252,725.002,725.002,700.002,700.002,700.00-0.92%2,200
Nov 14, 20252,679.002,750.002,679.002,725.002,725.000.18%5,000
Nov 13, 20252,712.002,722.002,706.002,720.002,720.000.29%3,300
Nov 12, 20252,707.002,749.002,693.002,712.002,712.000.59%2,100
Nov 11, 20252,703.002,703.002,664.002,696.002,696.00-0.26%2,200
Nov 10, 20252,711.002,734.002,703.002,703.002,703.00-0.73%1,600