The Keihin Co., Ltd. (TYO:9312)
Japan · Delayed Price · Currency is JPY 3,025.00
+25.00 (0.83%)
Oct 5, 2026, 3:30 PM JST
The Keihin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,600 |
| 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 |
| Aug 10, 2026 | 2,808.00 | 2,852.00 | 2,794.00 | 2,831.00 | 2,831.00 | 0.04% | 14,100 |
| Aug 7, 2026 | 2,875.00 | 2,929.00 | 2,788.00 | 2,830.00 | 2,830.00 | -2.28% | 25,300 |
| Aug 6, 2026 | 2,852.00 | 2,910.00 | 2,852.00 | 2,896.00 | 2,896.00 | 0.35% | 9,900 |
| Aug 5, 2026 | 2,810.00 | 2,886.00 | 2,809.00 | 2,886.00 | 2,886.00 | 2.05% | 17,200 |
| Aug 4, 2026 | 2,838.00 | 2,842.00 | 2,817.00 | 2,828.00 | 2,828.00 | 0.11% | 10,100 |
| Aug 3, 2026 | 2,837.00 | 2,843.00 | 2,818.00 | 2,825.00 | 2,825.00 | -0.63% | 13,100 |
| 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 |