Skip to main content
logo
The Keihin Co., Ltd. (TYO:9312)
Japan flag Japan · Delayed Price · Currency is JPY
2,765.00
-41.00 (-1.46%)
Jun 2, 2026, 10:00 AM JST

The Keihin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,871.002,871.002,781.002,806.002,806.00-2.30%15,400
May 29, 20262,871.002,872.002,831.002,872.002,872.001.06%43,800
May 28, 20262,861.002,874.002,830.002,842.002,842.00-0.59%11,300
May 27, 20262,878.002,878.002,833.002,859.002,859.00-0.35%5,800
May 26, 20262,856.002,872.002,830.002,869.002,869.00-0.14%9,500
May 25, 20262,880.002,887.002,862.002,873.002,873.000.14%6,300
May 22, 20262,905.002,905.002,867.002,869.002,869.00-1.24%12,600
May 21, 20262,910.002,939.002,905.002,905.002,905.00-0.07%6,500
May 20, 20262,982.002,983.002,906.002,907.002,907.00-3.00%8,700
May 19, 20263,010.003,030.002,977.002,997.002,997.000.37%9,200
May 18, 20263,070.003,075.002,970.002,986.002,986.00-2.10%6,700
May 15, 20263,005.003,080.003,000.003,050.003,050.001.97%26,200
May 14, 20263,100.003,125.002,990.002,991.002,991.00-3.52%10,500
May 13, 20263,115.003,250.003,060.003,100.003,100.00-1.43%24,300
May 12, 20262,955.003,180.002,932.003,145.003,145.007.26%38,400
May 11, 20262,941.002,941.002,925.002,932.002,932.00-0.31%2,600
May 8, 20262,940.002,955.002,901.002,941.002,941.00-1.24%19,700
May 7, 20262,979.003,000.002,955.002,978.002,978.00-0.03%6,100
May 1, 20262,951.002,998.002,946.002,979.002,979.000.40%6,200
Apr 30, 20262,959.002,982.002,932.002,967.002,967.000.58%7,800
Apr 28, 20262,905.002,950.002,880.002,950.002,950.001.55%10,700
Apr 27, 20262,964.002,964.002,890.002,905.002,905.00-1.99%7,500
Apr 24, 20262,957.002,996.002,930.002,964.002,964.000.51%11,700
Apr 23, 20262,980.002,984.002,905.002,949.002,949.00-1.04%10,500
Apr 22, 20262,995.002,997.002,972.002,980.002,980.00-0.57%3,000
Apr 21, 20263,000.003,035.002,975.002,997.002,997.000.37%7,500
Apr 20, 20263,000.003,015.002,951.002,986.002,986.00-0.47%8,800
Apr 17, 20263,025.003,025.002,976.003,000.003,000.00-1.15%5,300
Apr 16, 20263,020.003,045.003,010.003,035.003,035.00-3,400
Apr 15, 20263,060.003,075.003,020.003,035.003,035.00-1.14%7,200
Apr 14, 20263,075.003,110.003,030.003,070.003,070.000.99%8,000
Apr 13, 20263,100.003,110.003,015.003,040.003,040.00-1.94%11,100
Apr 10, 20263,080.003,140.003,040.003,100.003,100.000.16%17,900
Apr 9, 20263,070.003,095.003,060.003,095.003,095.001.14%7,800
Apr 8, 20263,125.003,125.003,030.003,060.003,060.00-1.13%4,300
Apr 7, 20262,971.003,135.002,971.003,095.003,095.004.53%35,200
Apr 6, 20262,979.002,979.002,943.002,961.002,961.000.61%5,700
Apr 3, 20262,899.003,000.002,899.002,943.002,943.000.68%10,400
Apr 2, 20262,900.002,981.002,900.002,923.002,923.00-0.92%15,300
Apr 1, 20262,801.002,950.002,801.002,950.002,950.006.85%13,700
Mar 31, 20262,756.002,809.002,750.002,761.002,761.00-1.36%15,800
Mar 30, 20262,801.002,810.002,725.002,799.002,799.00-0.07%14,800
Mar 27, 20262,910.002,912.002,882.002,901.002,801.00-0.31%20,900
Mar 26, 20262,970.002,970.002,902.002,910.002,809.69-1.95%13,300
Mar 25, 20262,916.002,982.002,899.002,968.002,865.692.38%22,500
Mar 24, 20262,856.002,901.002,800.002,899.002,799.073.31%23,400
Mar 23, 20262,908.002,908.002,796.002,806.002,709.27-4.49%14,900
Mar 19, 20262,976.002,976.002,927.002,938.002,836.72-2.39%12,800
Mar 18, 20262,975.003,010.002,945.003,010.002,906.241.93%15,000
Mar 17, 20262,981.002,981.002,931.002,953.002,851.210.75%9,200