Skip to main content
logo
The Keihin Co., Ltd. (TYO:9312)
Japan flag Japan · Delayed Price · Currency is JPY
2,798.00
-8.00 (-0.29%)
Jun 22, 2026, 3:30 PM JST

The Keihin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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