The Keihin Co., Ltd. (TYO:9312)
Japan · Delayed Price · Currency is JPY 3,115.00
+25.00 (0.81%)
Oct 26, 2026, 3:30 PM JST
The Keihin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,060.00 | 3,150.00 | 3,060.00 | 3,115.00 | 3,115.00 | 0.81% | 4,700 |
| Oct 23, 2026 | 3,160.00 | 3,165.00 | 3,025.00 | 3,090.00 | 3,090.00 | -2.06% | 15,300 |
| Oct 22, 2026 | 3,120.00 | 3,170.00 | 3,120.00 | 3,155.00 | 3,155.00 | 0.96% | 6,900 |
| Oct 21, 2026 | 3,140.00 | 3,165.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 3,000 |
| Oct 20, 2026 | 3,240.00 | 3,240.00 | 3,125.00 | 3,125.00 | 3,125.00 | -2.95% | 4,600 |
| Oct 19, 2026 | 3,150.00 | 3,220.00 | 3,150.00 | 3,220.00 | 3,220.00 | 2.22% | 5,300 |
| Oct 16, 2026 | 3,115.00 | 3,185.00 | 3,110.00 | 3,150.00 | 3,150.00 | 1.12% | 4,300 |
| Oct 15, 2026 | 3,195.00 | 3,240.00 | 3,105.00 | 3,115.00 | 3,115.00 | -3.41% | 11,900 |
| Oct 14, 2026 | 3,210.00 | 3,225.00 | 3,165.00 | 3,225.00 | 3,225.00 | 0.94% | 5,700 |
| Oct 13, 2026 | 3,150.00 | 3,195.00 | 3,150.00 | 3,195.00 | 3,195.00 | 1.59% | 4,700 |
| Oct 9, 2026 | 3,190.00 | 3,190.00 | 3,055.00 | 3,145.00 | 3,145.00 | -0.47% | 9,500 |
| Oct 8, 2026 | 3,115.00 | 3,165.00 | 3,065.00 | 3,160.00 | 3,160.00 | 1.44% | 10,700 |
| Oct 7, 2026 | 3,080.00 | 3,115.00 | 3,030.00 | 3,115.00 | 3,115.00 | 1.14% | 8,500 |
| Oct 6, 2026 | 3,025.00 | 3,115.00 | 3,025.00 | 3,080.00 | 3,080.00 | 1.82% | 7,000 |
| Oct 5, 2026 | 3,025.00 | 3,050.00 | 2,993.00 | 3,025.00 | 3,025.00 | 0.83% | 9,500 |
| Oct 2, 2026 | 2,984.00 | 3,020.00 | 2,979.00 | 3,000.00 | 3,000.00 | - | 5,000 |
| Oct 1, 2026 | 3,000.00 | 3,020.00 | 2,980.00 | 3,000.00 | 3,000.00 | - | 6,500 |
| Sep 30, 2026 | 3,000.00 | 3,045.00 | 2,991.00 | 3,000.00 | 3,000.00 | 0.03% | 3,300 |
| Sep 29, 2026 | 3,045.00 | 3,045.00 | 2,980.00 | 2,999.00 | 2,999.00 | -1.67% | 9,500 |
| Sep 28, 2026 | 3,080.00 | 3,170.00 | 3,030.00 | 3,050.00 | 3,050.00 | - | 16,100 |
| Sep 25, 2026 | 3,020.00 | 3,080.00 | 2,982.00 | 3,050.00 | 3,050.00 | 2.07% | 24,900 |
| Sep 24, 2026 | 2,976.00 | 2,999.00 | 2,918.00 | 2,988.00 | 2,988.00 | 3.89% | 21,000 |
| Sep 18, 2026 | 2,870.00 | 2,894.00 | 2,856.00 | 2,876.00 | 2,876.00 | 0.74% | 9,700 |
| Sep 17, 2026 | 2,844.00 | 2,869.00 | 2,828.00 | 2,855.00 | 2,855.00 | 0.39% | 2,200 |
| Sep 16, 2026 | 2,851.00 | 2,865.00 | 2,838.00 | 2,844.00 | 2,844.00 | 0.35% | 3,700 |
| Sep 15, 2026 | 2,828.00 | 2,853.00 | 2,828.00 | 2,834.00 | 2,834.00 | 0.21% | 5,000 |
| Sep 14, 2026 | 2,821.00 | 2,844.00 | 2,821.00 | 2,828.00 | 2,828.00 | 0.32% | 1,700 |
| Sep 11, 2026 | 2,831.00 | 2,857.00 | 2,819.00 | 2,819.00 | 2,819.00 | -0.77% | 9,500 |
| Sep 10, 2026 | 2,848.00 | 2,862.00 | 2,841.00 | 2,841.00 | 2,841.00 | -0.25% | 4,200 |
| Sep 9, 2026 | 2,841.00 | 2,864.00 | 2,841.00 | 2,848.00 | 2,848.00 | 0.25% | 2,800 |
| Sep 8, 2026 | 2,889.00 | 2,889.00 | 2,841.00 | 2,841.00 | 2,841.00 | -1.08% | 10,500 |
| Sep 7, 2026 | 2,880.00 | 2,893.00 | 2,868.00 | 2,872.00 | 2,872.00 | 0.53% | 5,000 |
| Sep 4, 2026 | 2,860.00 | 2,880.00 | 2,857.00 | 2,857.00 | 2,857.00 | -0.07% | 3,000 |
| Sep 3, 2026 | 2,880.00 | 2,897.00 | 2,859.00 | 2,859.00 | 2,859.00 | 0.21% | 4,400 |
| Sep 2, 2026 | 2,870.00 | 2,896.00 | 2,853.00 | 2,853.00 | 2,853.00 | -0.73% | 9,200 |
| Sep 1, 2026 | 2,887.00 | 2,905.00 | 2,874.00 | 2,874.00 | 2,874.00 | -0.45% | 4,900 |
| Aug 31, 2026 | 2,870.00 | 2,893.00 | 2,870.00 | 2,887.00 | 2,887.00 | 0.84% | 5,700 |
| Aug 28, 2026 | 2,887.00 | 2,912.00 | 2,863.00 | 2,863.00 | 2,863.00 | -0.17% | 3,600 |
| Aug 27, 2026 | 2,887.00 | 2,888.00 | 2,865.00 | 2,868.00 | 2,868.00 | -0.55% | 3,100 |
| Aug 26, 2026 | 2,910.00 | 2,930.00 | 2,884.00 | 2,884.00 | 2,884.00 | -0.38% | 3,500 |
| Aug 25, 2026 | 2,864.00 | 2,905.00 | 2,864.00 | 2,895.00 | 2,895.00 | 1.26% | 2,900 |
| Aug 24, 2026 | 2,879.00 | 2,891.00 | 2,858.00 | 2,859.00 | 2,859.00 | -0.69% | 4,600 |
| Aug 21, 2026 | 2,824.00 | 2,879.00 | 2,800.00 | 2,879.00 | 2,879.00 | 2.31% | 9,800 |
| Aug 20, 2026 | 2,799.00 | 2,820.00 | 2,776.00 | 2,814.00 | 2,814.00 | 1.08% | 14,200 |
| Aug 19, 2026 | 2,812.00 | 2,812.00 | 2,761.00 | 2,784.00 | 2,784.00 | -1.07% | 13,500 |
| Aug 18, 2026 | 2,828.00 | 2,838.00 | 2,814.00 | 2,814.00 | 2,814.00 | -0.32% | 5,800 |
| Aug 17, 2026 | 2,860.00 | 2,860.00 | 2,823.00 | 2,823.00 | 2,823.00 | -1.29% | 5,000 |
| Aug 14, 2026 | 2,841.00 | 2,860.00 | 2,832.00 | 2,860.00 | 2,860.00 | 0.28% | 4,600 |
| Aug 13, 2026 | 2,873.00 | 2,873.00 | 2,830.00 | 2,852.00 | 2,852.00 | -0.42% | 4,000 |
| Aug 12, 2026 | 2,840.00 | 2,866.00 | 2,821.00 | 2,864.00 | 2,864.00 | 1.17% | 15,400 |