KEIWA Incorporated (TYO:4251)
Japan
· Delayed Price · Currency is JPY 1,197.00
-4.00 (-0.33%)
Apr 28, 2026, 3:30 PM JST
KEIWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,204.00 | 1,207.00 | 1,190.00 | 1,197.00 | 1,197.00 | -0.33% | 46,000 |
| Apr 27, 2026 | 1,192.00 | 1,218.00 | 1,191.00 | 1,201.00 | 1,201.00 | 0.67% | 60,000 |
| Apr 24, 2026 | 1,210.00 | 1,211.00 | 1,191.00 | 1,193.00 | 1,193.00 | -1.24% | 55,700 |
| Apr 23, 2026 | 1,208.00 | 1,214.00 | 1,194.00 | 1,208.00 | 1,208.00 | -0.25% | 54,900 |
| Apr 22, 2026 | 1,234.00 | 1,234.00 | 1,209.00 | 1,211.00 | 1,211.00 | -1.94% | 40,100 |
| Apr 21, 2026 | 1,249.00 | 1,259.00 | 1,233.00 | 1,235.00 | 1,235.00 | -0.48% | 46,300 |
| Apr 20, 2026 | 1,251.00 | 1,261.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.80% | 26,000 |
| Apr 17, 2026 | 1,265.00 | 1,265.00 | 1,249.00 | 1,251.00 | 1,251.00 | -1.11% | 26,800 |
| Apr 16, 2026 | 1,273.00 | 1,288.00 | 1,260.00 | 1,265.00 | 1,265.00 | -1.02% | 53,700 |
| Apr 15, 2026 | 1,265.00 | 1,278.00 | 1,247.00 | 1,278.00 | 1,278.00 | 2.24% | 97,800 |
| Apr 14, 2026 | 1,255.00 | 1,271.00 | 1,244.00 | 1,250.00 | 1,250.00 | 1.30% | 37,900 |
| Apr 13, 2026 | 1,238.00 | 1,255.00 | 1,224.00 | 1,234.00 | 1,234.00 | -0.96% | 35,000 |
| Apr 10, 2026 | 1,244.00 | 1,259.00 | 1,230.00 | 1,246.00 | 1,246.00 | 1.14% | 64,000 |
| Apr 9, 2026 | 1,255.00 | 1,260.00 | 1,230.00 | 1,232.00 | 1,232.00 | -1.91% | 41,900 |
| Apr 8, 2026 | 1,244.00 | 1,256.00 | 1,238.00 | 1,256.00 | 1,256.00 | 3.46% | 71,900 |
| Apr 7, 2026 | 1,207.00 | 1,227.00 | 1,201.00 | 1,214.00 | 1,214.00 | 0.58% | 46,000 |
| Apr 6, 2026 | 1,193.00 | 1,213.00 | 1,193.00 | 1,207.00 | 1,207.00 | 0.75% | 22,700 |
| Apr 3, 2026 | 1,209.00 | 1,214.00 | 1,192.00 | 1,198.00 | 1,198.00 | 1.44% | 42,400 |
| Apr 2, 2026 | 1,221.00 | 1,237.00 | 1,181.00 | 1,181.00 | 1,181.00 | -3.20% | 95,100 |
| Apr 1, 2026 | 1,193.00 | 1,220.00 | 1,192.00 | 1,220.00 | 1,220.00 | 4.90% | 44,600 |
| Mar 31, 2026 | 1,170.00 | 1,192.00 | 1,155.00 | 1,163.00 | 1,163.00 | -0.43% | 128,700 |
| Mar 30, 2026 | 1,169.00 | 1,187.00 | 1,165.00 | 1,168.00 | 1,168.00 | -4.65% | 131,400 |
| Mar 27, 2026 | 1,232.00 | 1,238.00 | 1,213.00 | 1,225.00 | 1,225.00 | -1.45% | 71,800 |
| Mar 26, 2026 | 1,241.00 | 1,255.00 | 1,226.00 | 1,243.00 | 1,243.00 | 0.16% | 91,400 |
| Mar 25, 2026 | 1,238.00 | 1,262.00 | 1,238.00 | 1,241.00 | 1,241.00 | 0.40% | 104,600 |
| Mar 24, 2026 | 1,241.00 | 1,249.00 | 1,225.00 | 1,236.00 | 1,236.00 | 2.32% | 51,400 |
| Mar 23, 2026 | 1,221.00 | 1,227.00 | 1,195.00 | 1,208.00 | 1,208.00 | -4.88% | 102,800 |
| Mar 19, 2026 | 1,300.00 | 1,308.00 | 1,270.00 | 1,270.00 | 1,270.00 | -4.44% | 67,900 |
| Mar 18, 2026 | 1,293.00 | 1,329.00 | 1,290.00 | 1,329.00 | 1,329.00 | 4.15% | 73,000 |
| Mar 17, 2026 | 1,285.00 | 1,293.00 | 1,273.00 | 1,276.00 | 1,276.00 | -0.78% | 55,800 |
| Mar 16, 2026 | 1,274.00 | 1,295.00 | 1,267.00 | 1,286.00 | 1,286.00 | 0.08% | 58,000 |
| Mar 13, 2026 | 1,268.00 | 1,296.00 | 1,262.00 | 1,285.00 | 1,285.00 | 0.63% | 91,700 |
| Mar 12, 2026 | 1,301.00 | 1,305.00 | 1,270.00 | 1,277.00 | 1,277.00 | -2.52% | 93,300 |
| Mar 11, 2026 | 1,310.00 | 1,340.00 | 1,296.00 | 1,310.00 | 1,310.00 | 1.08% | 93,400 |
| Mar 10, 2026 | 1,265.00 | 1,303.00 | 1,265.00 | 1,296.00 | 1,296.00 | 6.32% | 117,400 |
| Mar 9, 2026 | 1,211.00 | 1,232.00 | 1,184.00 | 1,219.00 | 1,219.00 | -6.16% | 240,700 |
| Mar 6, 2026 | 1,282.00 | 1,306.00 | 1,265.00 | 1,299.00 | 1,299.00 | -0.99% | 82,700 |
| Mar 5, 2026 | 1,263.00 | 1,316.00 | 1,256.00 | 1,312.00 | 1,312.00 | 6.06% | 129,500 |
| Mar 4, 2026 | 1,275.00 | 1,290.00 | 1,220.00 | 1,237.00 | 1,237.00 | -5.21% | 237,000 |
| Mar 3, 2026 | 1,370.00 | 1,374.00 | 1,296.00 | 1,305.00 | 1,305.00 | -4.61% | 205,700 |
| Mar 2, 2026 | 1,350.00 | 1,385.00 | 1,329.00 | 1,368.00 | 1,368.00 | -0.36% | 168,400 |
| Feb 27, 2026 | 1,339.00 | 1,381.00 | 1,335.00 | 1,373.00 | 1,373.00 | 2.54% | 92,200 |
| Feb 26, 2026 | 1,334.00 | 1,349.00 | 1,320.00 | 1,339.00 | 1,339.00 | 1.13% | 80,300 |
| Feb 25, 2026 | 1,345.00 | 1,364.00 | 1,311.00 | 1,324.00 | 1,324.00 | -0.97% | 254,400 |
| Feb 24, 2026 | 1,310.00 | 1,349.00 | 1,302.00 | 1,337.00 | 1,337.00 | 1.06% | 119,000 |
| Feb 20, 2026 | 1,283.00 | 1,324.00 | 1,277.00 | 1,323.00 | 1,323.00 | 2.48% | 139,100 |
| Feb 19, 2026 | 1,297.00 | 1,297.00 | 1,273.00 | 1,291.00 | 1,291.00 | 0.23% | 105,700 |
| Feb 18, 2026 | 1,280.00 | 1,314.00 | 1,266.00 | 1,288.00 | 1,288.00 | -0.39% | 221,300 |
| Feb 17, 2026 | 1,294.00 | 1,309.00 | 1,265.00 | 1,293.00 | 1,293.00 | - | 183,400 |
| Feb 16, 2026 | 1,289.00 | 1,326.00 | 1,255.00 | 1,293.00 | 1,293.00 | -3.72% | 394,400 |
| Feb 13, 2026 | 1,375.00 | 1,376.00 | 1,313.00 | 1,343.00 | 1,343.00 | -2.40% | 283,700 |
| Feb 12, 2026 | 1,390.00 | 1,400.00 | 1,372.00 | 1,376.00 | 1,376.00 | -1.64% | 113,900 |
| Feb 10, 2026 | 1,385.00 | 1,403.00 | 1,381.00 | 1,399.00 | 1,399.00 | 1.16% | 72,300 |
| Feb 9, 2026 | 1,394.00 | 1,394.00 | 1,367.00 | 1,383.00 | 1,383.00 | 1.92% | 89,000 |
| Feb 6, 2026 | 1,366.00 | 1,366.00 | 1,334.00 | 1,357.00 | 1,357.00 | -0.66% | 80,300 |
| Feb 5, 2026 | 1,367.00 | 1,408.00 | 1,352.00 | 1,366.00 | 1,366.00 | 0.59% | 115,100 |
| Feb 4, 2026 | 1,345.00 | 1,370.00 | 1,343.00 | 1,358.00 | 1,358.00 | 0.59% | 56,800 |
| Feb 3, 2026 | 1,343.00 | 1,358.00 | 1,333.00 | 1,350.00 | 1,350.00 | 3.37% | 94,900 |
| Feb 2, 2026 | 1,347.00 | 1,350.00 | 1,304.00 | 1,306.00 | 1,306.00 | -1.28% | 109,800 |
| Jan 30, 2026 | 1,331.00 | 1,331.00 | 1,313.00 | 1,323.00 | 1,323.00 | -0.60% | 62,300 |
| Jan 29, 2026 | 1,345.00 | 1,349.00 | 1,320.00 | 1,331.00 | 1,331.00 | -0.60% | 72,700 |
| Jan 28, 2026 | 1,356.00 | 1,363.00 | 1,334.00 | 1,339.00 | 1,339.00 | -1.76% | 73,300 |
| Jan 27, 2026 | 1,327.00 | 1,369.00 | 1,324.00 | 1,363.00 | 1,363.00 | 2.79% | 77,500 |
| Jan 26, 2026 | 1,356.00 | 1,356.00 | 1,323.00 | 1,326.00 | 1,326.00 | -4.33% | 132,400 |
| Jan 23, 2026 | 1,379.00 | 1,396.00 | 1,369.00 | 1,386.00 | 1,386.00 | 0.87% | 69,900 |
| Jan 22, 2026 | 1,350.00 | 1,385.00 | 1,346.00 | 1,374.00 | 1,374.00 | 2.92% | 95,100 |
| Jan 21, 2026 | 1,315.00 | 1,346.00 | 1,312.00 | 1,335.00 | 1,335.00 | - | 66,800 |
| Jan 20, 2026 | 1,384.00 | 1,384.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.70% | 100,600 |
| Jan 19, 2026 | 1,400.00 | 1,400.00 | 1,356.00 | 1,372.00 | 1,372.00 | -0.94% | 124,300 |
| Jan 16, 2026 | 1,364.00 | 1,385.00 | 1,354.00 | 1,385.00 | 1,385.00 | 2.06% | 104,300 |
| Jan 15, 2026 | 1,334.00 | 1,373.00 | 1,320.00 | 1,357.00 | 1,357.00 | 1.27% | 90,900 |
| Jan 14, 2026 | 1,306.00 | 1,340.00 | 1,306.00 | 1,340.00 | 1,340.00 | 2.60% | 81,000 |
| Jan 13, 2026 | 1,320.00 | 1,326.00 | 1,295.00 | 1,306.00 | 1,306.00 | -0.15% | 118,600 |
| Jan 9, 2026 | 1,288.00 | 1,310.00 | 1,288.00 | 1,308.00 | 1,308.00 | 1.87% | 65,800 |
| Jan 8, 2026 | 1,309.00 | 1,313.00 | 1,280.00 | 1,284.00 | 1,284.00 | -1.91% | 61,100 |
| Jan 7, 2026 | 1,291.00 | 1,312.00 | 1,287.00 | 1,309.00 | 1,309.00 | 1.55% | 72,900 |
| Jan 6, 2026 | 1,281.00 | 1,318.00 | 1,281.00 | 1,289.00 | 1,289.00 | 1.10% | 122,200 |
| Jan 5, 2026 | 1,272.00 | 1,280.00 | 1,253.00 | 1,275.00 | 1,275.00 | 1.84% | 86,200 |
| Dec 30, 2025 | 1,273.00 | 1,275.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.65% | 68,100 |
| Dec 29, 2025 | 1,258.00 | 1,285.00 | 1,250.00 | 1,273.00 | 1,273.00 | -0.24% | 161,200 |
| Dec 26, 2025 | 1,292.00 | 1,298.00 | 1,274.00 | 1,276.00 | 1,236.00 | -1.24% | 117,800 |
| Dec 25, 2025 | 1,281.00 | 1,297.00 | 1,278.00 | 1,292.00 | 1,251.50 | 1.41% | 64,600 |
| Dec 24, 2025 | 1,278.00 | 1,287.00 | 1,266.00 | 1,274.00 | 1,234.06 | -0.31% | 93,700 |
| Dec 23, 2025 | 1,277.00 | 1,278.00 | 1,265.00 | 1,278.00 | 1,237.94 | 0.16% | 55,200 |
| Dec 22, 2025 | 1,279.00 | 1,282.00 | 1,259.00 | 1,276.00 | 1,236.00 | 0.87% | 110,200 |
| Dec 19, 2025 | 1,245.00 | 1,275.00 | 1,229.00 | 1,265.00 | 1,225.34 | 1.61% | 148,100 |
| Dec 18, 2025 | 1,253.00 | 1,285.00 | 1,238.00 | 1,245.00 | 1,205.97 | 1.80% | 224,900 |
| Dec 17, 2025 | 1,208.00 | 1,226.00 | 1,186.00 | 1,223.00 | 1,184.66 | 2.34% | 103,500 |
| Dec 16, 2025 | 1,229.00 | 1,230.00 | 1,194.00 | 1,195.00 | 1,157.54 | -2.53% | 81,200 |
| Dec 15, 2025 | 1,211.00 | 1,229.00 | 1,198.00 | 1,226.00 | 1,187.57 | 1.16% | 77,700 |
| Dec 12, 2025 | 1,192.00 | 1,213.00 | 1,187.00 | 1,212.00 | 1,174.01 | 3.15% | 82,200 |
| Dec 11, 2025 | 1,209.00 | 1,218.00 | 1,169.00 | 1,175.00 | 1,138.17 | -2.97% | 134,800 |
| Dec 10, 2025 | 1,214.00 | 1,227.00 | 1,208.00 | 1,211.00 | 1,173.04 | -0.08% | 63,200 |
| Dec 9, 2025 | 1,212.00 | 1,231.00 | 1,204.00 | 1,212.00 | 1,174.01 | -0.25% | 89,700 |
| Dec 8, 2025 | 1,221.00 | 1,228.00 | 1,209.00 | 1,215.00 | 1,176.91 | -0.08% | 39,900 |
| Dec 5, 2025 | 1,230.00 | 1,233.00 | 1,211.00 | 1,216.00 | 1,177.88 | -1.14% | 86,700 |
| Dec 4, 2025 | 1,220.00 | 1,230.00 | 1,211.00 | 1,230.00 | 1,191.44 | 1.57% | 72,600 |
| Dec 3, 2025 | 1,204.00 | 1,219.00 | 1,204.00 | 1,211.00 | 1,173.04 | 0.17% | 42,800 |
| Dec 2, 2025 | 1,220.00 | 1,227.00 | 1,206.00 | 1,209.00 | 1,171.10 | -0.66% | 83,300 |
| Dec 1, 2025 | 1,243.00 | 1,245.00 | 1,213.00 | 1,217.00 | 1,178.85 | -2.41% | 75,600 |