The Keihin Co., Ltd. (TYO:9312)
Japan · Delayed Price · Currency is JPY 2,843.00
+3.00 (0.11%)
Jul 31, 2026, 3:30 PM JST
The Keihin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,820.00 | 2,849.00 | 2,814.00 | 2,843.00 | 2,843.00 | 0.11% | 7,000 |
| Jul 30, 2026 | 2,855.00 | 2,861.00 | 2,806.00 | 2,840.00 | 2,840.00 | -0.25% | 9,300 |
| Jul 29, 2026 | 2,846.00 | 2,869.00 | 2,840.00 | 2,847.00 | 2,847.00 | 0.04% | 5,000 |
| Jul 28, 2026 | 2,873.00 | 2,876.00 | 2,846.00 | 2,846.00 | 2,846.00 | -1.69% | 3,100 |
| Jul 27, 2026 | 2,887.00 | 2,911.00 | 2,885.00 | 2,895.00 | 2,895.00 | 0.49% | 5,200 |
| Jul 24, 2026 | 2,926.00 | 2,926.00 | 2,866.00 | 2,881.00 | 2,881.00 | -1.23% | 11,500 |
| Jul 23, 2026 | 2,931.00 | 2,934.00 | 2,913.00 | 2,917.00 | 2,917.00 | -0.48% | 5,300 |
| Jul 22, 2026 | 2,906.00 | 2,933.00 | 2,900.00 | 2,931.00 | 2,931.00 | 0.86% | 3,800 |
| Jul 21, 2026 | 2,900.00 | 2,938.00 | 2,900.00 | 2,906.00 | 2,906.00 | 0.76% | 7,000 |
| Jul 17, 2026 | 2,875.00 | 2,890.00 | 2,869.00 | 2,884.00 | 2,884.00 | 0.49% | 15,600 |
| Jul 16, 2026 | 2,900.00 | 2,988.00 | 2,870.00 | 2,870.00 | 2,870.00 | -1.41% | 8,600 |
| Jul 15, 2026 | 2,924.00 | 2,927.00 | 2,903.00 | 2,911.00 | 2,911.00 | 0.97% | 5,200 |
| Jul 14, 2026 | 2,875.00 | 2,905.00 | 2,875.00 | 2,883.00 | 2,883.00 | 0.28% | 2,800 |
| Jul 13, 2026 | 2,875.00 | 2,895.00 | 2,875.00 | 2,875.00 | 2,875.00 | 1.23% | 11,300 |
| Jul 10, 2026 | 2,863.00 | 2,866.00 | 2,830.00 | 2,840.00 | 2,840.00 | -0.77% | 7,400 |
| Jul 9, 2026 | 2,842.00 | 2,863.00 | 2,836.00 | 2,862.00 | 2,862.00 | 1.71% | 8,100 |
| Jul 8, 2026 | 2,842.00 | 2,860.00 | 2,814.00 | 2,814.00 | 2,814.00 | -0.57% | 4,000 |
| Jul 7, 2026 | 2,864.00 | 2,875.00 | 2,830.00 | 2,830.00 | 2,830.00 | -1.19% | 6,900 |
| Jul 6, 2026 | 2,892.00 | 2,892.00 | 2,853.00 | 2,864.00 | 2,864.00 | 0.74% | 9,300 |
| Jul 3, 2026 | 2,851.00 | 2,859.00 | 2,837.00 | 2,843.00 | 2,843.00 | -0.28% | 3,000 |
| Jul 2, 2026 | 2,782.00 | 2,868.00 | 2,782.00 | 2,851.00 | 2,851.00 | 2.48% | 8,500 |
| Jul 1, 2026 | 2,811.00 | 2,811.00 | 2,782.00 | 2,782.00 | 2,782.00 | -1.03% | 2,700 |
| Jun 30, 2026 | 2,775.00 | 2,813.00 | 2,772.00 | 2,811.00 | 2,811.00 | 1.55% | 6,600 |
| Jun 29, 2026 | 2,760.00 | 2,792.00 | 2,760.00 | 2,768.00 | 2,768.00 | 0.14% | 12,100 |
| Jun 26, 2026 | 2,770.00 | 2,782.00 | 2,760.00 | 2,764.00 | 2,764.00 | -0.11% | 3,800 |
| Jun 25, 2026 | 2,761.00 | 2,767.00 | 2,730.00 | 2,767.00 | 2,767.00 | 0.22% | 10,100 |
| Jun 24, 2026 | 2,762.00 | 2,782.00 | 2,736.00 | 2,761.00 | 2,761.00 | 0.04% | 8,900 |
| Jun 23, 2026 | 2,798.00 | 2,798.00 | 2,759.00 | 2,760.00 | 2,760.00 | -1.36% | 9,900 |
| Jun 22, 2026 | 2,806.00 | 2,819.00 | 2,783.00 | 2,798.00 | 2,798.00 | -0.29% | 5,900 |
| Jun 19, 2026 | 2,794.00 | 2,831.00 | 2,794.00 | 2,806.00 | 2,806.00 | 0.57% | 5,600 |
| Jun 18, 2026 | 2,811.00 | 2,813.00 | 2,784.00 | 2,790.00 | 2,790.00 | -0.71% | 17,600 |
| Jun 17, 2026 | 2,807.00 | 2,861.00 | 2,805.00 | 2,810.00 | 2,810.00 | 0.11% | 11,000 |
| Jun 16, 2026 | 2,848.00 | 2,848.00 | 2,805.00 | 2,807.00 | 2,807.00 | -1.20% | 5,200 |
| Jun 15, 2026 | 2,830.00 | 2,849.00 | 2,818.00 | 2,841.00 | 2,841.00 | 0.92% | 3,000 |
| Jun 12, 2026 | 2,820.00 | 2,833.00 | 2,795.00 | 2,815.00 | 2,815.00 | -0.14% | 6,500 |
| Jun 11, 2026 | 2,810.00 | 2,840.00 | 2,804.00 | 2,819.00 | 2,819.00 | 0.39% | 9,000 |
| Jun 10, 2026 | 2,793.00 | 2,840.00 | 2,782.00 | 2,808.00 | 2,808.00 | 0.21% | 12,400 |
| Jun 9, 2026 | 2,822.00 | 2,822.00 | 2,783.00 | 2,802.00 | 2,802.00 | -1.20% | 6,000 |
| Jun 8, 2026 | 2,831.00 | 2,836.00 | 2,795.00 | 2,836.00 | 2,836.00 | -0.35% | 8,200 |
| Jun 5, 2026 | 2,808.00 | 2,858.00 | 2,795.00 | 2,846.00 | 2,846.00 | 1.53% | 10,600 |
| Jun 4, 2026 | 2,795.00 | 2,835.00 | 2,783.00 | 2,803.00 | 2,803.00 | - | 7,700 |
| Jun 3, 2026 | 2,819.00 | 2,843.00 | 2,780.00 | 2,803.00 | 2,803.00 | 0.25% | 8,600 |
| Jun 2, 2026 | 2,797.00 | 2,810.00 | 2,751.00 | 2,796.00 | 2,796.00 | -0.36% | 15,800 |
| Jun 1, 2026 | 2,871.00 | 2,871.00 | 2,781.00 | 2,806.00 | 2,806.00 | -2.30% | 15,400 |
| May 29, 2026 | 2,871.00 | 2,872.00 | 2,831.00 | 2,872.00 | 2,872.00 | 1.06% | 43,800 |
| May 28, 2026 | 2,861.00 | 2,874.00 | 2,830.00 | 2,842.00 | 2,842.00 | -0.59% | 11,300 |
| May 27, 2026 | 2,878.00 | 2,878.00 | 2,833.00 | 2,859.00 | 2,859.00 | -0.35% | 5,800 |
| May 26, 2026 | 2,856.00 | 2,872.00 | 2,830.00 | 2,869.00 | 2,869.00 | -0.14% | 9,500 |
| May 25, 2026 | 2,880.00 | 2,887.00 | 2,862.00 | 2,873.00 | 2,873.00 | 0.14% | 6,300 |
| May 22, 2026 | 2,905.00 | 2,905.00 | 2,867.00 | 2,869.00 | 2,869.00 | -1.24% | 12,600 |