Skip to main content
logo
The Keihin Co., Ltd. (TYO:9312)
Japan flag Japan · Delayed Price · Currency is JPY
2,739.00
-20.00 (-0.72%)
Aug 29, 2025, 3:30 PM JST

The Keihin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,740.002,743.002,731.002,739.002,739.00-0.72%1,200
Aug 28, 20252,763.002,763.002,745.002,759.002,759.000.55%3,000
Aug 27, 20252,740.002,750.002,740.002,744.002,744.000.59%4,500
Aug 26, 20252,742.002,742.002,719.002,728.002,728.00-0.18%4,000
Aug 25, 20252,713.002,738.002,713.002,733.002,733.000.48%1,700
Aug 22, 20252,721.002,721.002,720.002,720.002,720.00-0.04%600
Aug 21, 20252,740.002,745.002,720.002,721.002,721.000.04%1,200
Aug 20, 20252,747.002,747.002,720.002,720.002,720.00-1,900
Aug 19, 20252,714.002,740.002,701.002,720.002,720.00-0.44%14,300
Aug 18, 20252,720.002,749.002,720.002,732.002,732.000.44%1,200
Aug 15, 20252,703.002,725.002,703.002,720.002,720.00-2,100
Aug 14, 20252,709.002,745.002,709.002,720.002,720.00-0.07%1,600
Aug 13, 20252,739.002,749.002,720.002,722.002,722.00-1.20%2,300
Aug 12, 20252,778.002,810.002,726.002,755.002,755.00-1.08%10,900
Aug 8, 20252,818.002,818.002,756.002,785.002,785.00-0.50%2,400
Aug 7, 20252,779.002,800.002,778.002,799.002,799.000.61%4,700
Aug 6, 20252,745.002,792.002,745.002,782.002,782.001.35%6,700
Aug 5, 20252,748.002,775.002,725.002,745.002,745.000.92%4,300
Aug 4, 20252,701.002,740.002,701.002,720.002,720.00-1.02%2,100
Aug 1, 20252,721.002,771.002,721.002,748.002,748.000.81%800
Jul 31, 20252,725.002,726.002,725.002,726.002,726.00-0.18%500
Jul 30, 20252,724.002,774.002,724.002,731.002,731.00-0.04%1,800
Jul 29, 20252,732.002,745.002,732.002,732.002,732.00-1.19%2,300
Jul 28, 20252,753.002,794.002,752.002,765.002,765.00-0.36%4,200
Jul 25, 20252,705.002,780.002,705.002,775.002,775.002.59%5,700
Jul 24, 20252,722.002,734.002,696.002,705.002,705.00-0.26%2,400
Jul 23, 20252,727.002,737.002,708.002,712.002,712.00-0.70%1,400
Jul 22, 20252,710.002,749.002,710.002,731.002,731.00-0.15%4,800
Jul 18, 20252,736.002,750.002,730.002,735.002,735.00-0.04%5,200
Jul 17, 20252,742.002,742.002,652.002,736.002,736.000.40%4,200
Jul 16, 20252,725.002,744.002,720.002,725.002,725.00-3,900
Jul 15, 20252,732.002,746.002,695.002,725.002,725.00-0.26%12,100
Jul 14, 20252,720.002,745.002,695.002,732.002,732.000.26%9,400
Jul 11, 20252,736.002,742.002,694.002,725.002,725.00-0.18%4,700
Jul 10, 20252,750.002,757.002,682.002,730.002,730.000.40%9,400
Jul 9, 20252,677.002,730.002,677.002,719.002,719.001.57%5,900
Jul 8, 20252,615.002,702.002,615.002,677.002,677.002.37%6,600
Jul 7, 20252,600.002,630.002,598.002,615.002,615.000.58%2,600
Jul 4, 20252,601.002,601.002,592.002,600.002,600.000.97%600
Jul 3, 20252,575.002,599.002,575.002,575.002,575.00-2,300
Jul 2, 20252,606.002,611.002,563.002,575.002,575.00-0.96%16,400
Jul 1, 20252,570.002,640.002,555.002,600.002,600.001.96%9,100
Jun 30, 20252,548.002,580.002,548.002,550.002,550.000.08%3,600
Jun 27, 20252,540.002,572.002,521.002,548.002,548.001.11%6,600
Jun 26, 20252,502.002,540.002,502.002,520.002,520.000.72%4,000
Jun 25, 20252,518.002,521.002,488.002,502.002,502.00-0.64%3,000
Jun 24, 20252,507.002,518.002,500.002,518.002,518.000.72%2,100
Jun 23, 20252,510.002,534.002,482.002,500.002,500.00-0.48%3,300
Jun 20, 20252,471.002,640.002,460.002,512.002,512.001.74%15,700
Jun 19, 20252,474.002,476.002,450.002,469.002,469.00-1.00%4,600