Skip to main content
logo
The Keihin Co., Ltd. (TYO:9312)
Japan flag Japan · Delayed Price · Currency is JPY
2,859.00
-20.00 (-0.69%)
Aug 24, 2026, 3:30 PM JST

The Keihin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,879.002,891.002,858.002,859.002,859.00-0.69%4,600
Aug 21, 20262,824.002,879.002,800.002,879.002,879.002.31%9,800
Aug 20, 20262,799.002,820.002,776.002,814.002,814.001.08%14,200
Aug 19, 20262,812.002,812.002,761.002,784.002,784.00-1.07%13,500
Aug 18, 20262,828.002,838.002,814.002,814.002,814.00-0.32%5,800
Aug 17, 20262,860.002,860.002,823.002,823.002,823.00-1.29%5,000
Aug 14, 20262,841.002,860.002,832.002,860.002,860.000.28%4,600
Aug 13, 20262,873.002,873.002,830.002,852.002,852.00-0.42%4,000
Aug 12, 20262,840.002,866.002,821.002,864.002,864.001.17%15,400
Aug 10, 20262,808.002,852.002,794.002,831.002,831.000.04%14,100
Aug 7, 20262,875.002,929.002,788.002,830.002,830.00-2.28%25,300
Aug 6, 20262,852.002,910.002,852.002,896.002,896.000.35%9,900
Aug 5, 20262,810.002,886.002,809.002,886.002,886.002.05%17,200
Aug 4, 20262,838.002,842.002,817.002,828.002,828.000.11%10,100
Aug 3, 20262,837.002,843.002,818.002,825.002,825.00-0.63%13,100
Jul 31, 20262,820.002,849.002,814.002,843.002,843.000.11%7,000
Jul 30, 20262,855.002,861.002,806.002,840.002,840.00-0.25%9,300
Jul 29, 20262,846.002,869.002,840.002,847.002,847.000.04%5,000
Jul 28, 20262,873.002,876.002,846.002,846.002,846.00-1.69%3,100
Jul 27, 20262,887.002,911.002,885.002,895.002,895.000.49%5,200
Jul 24, 20262,926.002,926.002,866.002,881.002,881.00-1.23%11,500
Jul 23, 20262,931.002,934.002,913.002,917.002,917.00-0.48%5,300
Jul 22, 20262,906.002,933.002,900.002,931.002,931.000.86%3,800
Jul 21, 20262,900.002,938.002,900.002,906.002,906.000.76%7,000
Jul 17, 20262,875.002,890.002,869.002,884.002,884.000.49%15,600
Jul 16, 20262,900.002,988.002,870.002,870.002,870.00-1.41%8,600
Jul 15, 20262,924.002,927.002,903.002,911.002,911.000.97%5,200
Jul 14, 20262,875.002,905.002,875.002,883.002,883.000.28%2,800
Jul 13, 20262,875.002,895.002,875.002,875.002,875.001.23%11,300
Jul 10, 20262,863.002,866.002,830.002,840.002,840.00-0.77%7,400
Jul 9, 20262,842.002,863.002,836.002,862.002,862.001.71%8,100
Jul 8, 20262,842.002,860.002,814.002,814.002,814.00-0.57%4,000
Jul 7, 20262,864.002,875.002,830.002,830.002,830.00-1.19%6,900
Jul 6, 20262,892.002,892.002,853.002,864.002,864.000.74%9,300
Jul 3, 20262,851.002,859.002,837.002,843.002,843.00-0.28%3,000
Jul 2, 20262,782.002,868.002,782.002,851.002,851.002.48%8,500
Jul 1, 20262,811.002,811.002,782.002,782.002,782.00-1.03%2,700
Jun 30, 20262,775.002,813.002,772.002,811.002,811.001.55%6,600
Jun 29, 20262,760.002,792.002,760.002,768.002,768.000.14%12,100
Jun 26, 20262,770.002,782.002,760.002,764.002,764.00-0.11%3,800
Jun 25, 20262,761.002,767.002,730.002,767.002,767.000.22%10,100
Jun 24, 20262,762.002,782.002,736.002,761.002,761.000.04%8,900
Jun 23, 20262,798.002,798.002,759.002,760.002,760.00-1.36%9,900
Jun 22, 20262,806.002,819.002,783.002,798.002,798.00-0.29%5,900
Jun 19, 20262,794.002,831.002,794.002,806.002,806.000.57%5,600
Jun 18, 20262,811.002,813.002,784.002,790.002,790.00-0.71%17,600
Jun 17, 20262,807.002,861.002,805.002,810.002,810.000.11%11,000
Jun 16, 20262,848.002,848.002,805.002,807.002,807.00-1.20%5,200
Jun 15, 20262,830.002,849.002,818.002,841.002,841.000.92%3,000
Jun 12, 20262,820.002,833.002,795.002,815.002,815.00-0.14%6,500