Skip to main content
logo
The Keihin Co., Ltd. (TYO:9312)
Japan flag Japan · Delayed Price · Currency is JPY
2,840.00
-22.00 (-0.77%)
Jul 10, 2026, 3:30 PM JST

The Keihin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,810.002,840.002,804.002,819.002,819.000.39%9,000
Jun 10, 20262,793.002,840.002,782.002,808.002,808.000.21%12,400
Jun 9, 20262,822.002,822.002,783.002,802.002,802.00-1.20%6,000
Jun 8, 20262,831.002,836.002,795.002,836.002,836.00-0.35%8,200
Jun 5, 20262,808.002,858.002,795.002,846.002,846.001.53%10,600
Jun 4, 20262,795.002,835.002,783.002,803.002,803.00-7,700
Jun 3, 20262,819.002,843.002,780.002,803.002,803.000.25%8,600
Jun 2, 20262,797.002,810.002,751.002,796.002,796.00-0.36%15,800
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