KeyHolder, Inc. (TYO:4712)
Japan
· Delayed Price · Currency is JPY 739.00
-8.00 (-1.07%)
Mar 9, 2026, 3:30 PM JST
KeyHolder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 747.00 | 750.00 | 737.00 | 739.00 | 739.00 | -1.07% | 31,800 |
| Mar 6, 2026 | 748.00 | 752.00 | 741.00 | 747.00 | 747.00 | -0.40% | 12,100 |
| Mar 5, 2026 | 749.00 | 758.00 | 749.00 | 750.00 | 750.00 | 0.13% | 12,900 |
| Mar 4, 2026 | 748.00 | 755.00 | 738.00 | 749.00 | 749.00 | -0.27% | 27,600 |
| Mar 3, 2026 | 754.00 | 760.00 | 751.00 | 751.00 | 751.00 | -0.66% | 12,600 |
| Mar 2, 2026 | 767.00 | 767.00 | 754.00 | 756.00 | 756.00 | -0.53% | 16,900 |
| Feb 27, 2026 | 755.00 | 760.00 | 749.00 | 760.00 | 760.00 | 0.66% | 31,300 |
| Feb 26, 2026 | 743.00 | 755.00 | 743.00 | 755.00 | 755.00 | 1.75% | 15,000 |
| Feb 25, 2026 | 740.00 | 754.00 | 739.00 | 742.00 | 742.00 | 0.41% | 14,600 |
| Feb 24, 2026 | 747.00 | 747.00 | 732.00 | 739.00 | 739.00 | -0.54% | 22,300 |
| Feb 20, 2026 | 744.00 | 745.00 | 730.00 | 743.00 | 743.00 | -0.13% | 15,900 |
| Feb 19, 2026 | 746.00 | 750.00 | 742.00 | 744.00 | 744.00 | -0.53% | 14,500 |
| Feb 18, 2026 | 757.00 | 757.00 | 740.00 | 748.00 | 748.00 | 0.40% | 16,600 |
| Feb 17, 2026 | 755.00 | 757.00 | 741.00 | 745.00 | 745.00 | -1.32% | 23,700 |
| Feb 16, 2026 | 757.00 | 777.00 | 753.00 | 755.00 | 755.00 | 1.07% | 67,100 |
| Feb 13, 2026 | 728.00 | 751.00 | 728.00 | 747.00 | 747.00 | 2.61% | 23,400 |
| Feb 12, 2026 | 729.00 | 732.00 | 726.00 | 728.00 | 728.00 | -0.27% | 14,600 |
| Feb 10, 2026 | 728.00 | 730.00 | 725.00 | 730.00 | 730.00 | 0.69% | 4,100 |
| Feb 9, 2026 | 730.00 | 732.00 | 722.00 | 725.00 | 725.00 | - | 10,200 |
| Feb 6, 2026 | 727.00 | 730.00 | 725.00 | 725.00 | 725.00 | -0.28% | 4,100 |
| Feb 5, 2026 | 727.00 | 729.00 | 722.00 | 727.00 | 727.00 | 0.83% | 6,400 |
| Feb 4, 2026 | 727.00 | 727.00 | 720.00 | 721.00 | 721.00 | -0.69% | 4,900 |
| Feb 3, 2026 | 725.00 | 731.00 | 723.00 | 726.00 | 726.00 | -0.14% | 5,000 |
| Feb 2, 2026 | 722.00 | 728.00 | 722.00 | 727.00 | 727.00 | 0.69% | 4,700 |
| Jan 30, 2026 | 724.00 | 727.00 | 721.00 | 722.00 | 722.00 | -0.28% | 6,300 |
| Jan 29, 2026 | 727.00 | 728.00 | 721.00 | 724.00 | 724.00 | 0.42% | 5,900 |
| Jan 28, 2026 | 724.00 | 727.00 | 721.00 | 721.00 | 721.00 | -0.41% | 8,600 |
| Jan 27, 2026 | 727.00 | 727.00 | 721.00 | 724.00 | 724.00 | -0.41% | 5,400 |
| Jan 26, 2026 | 728.00 | 734.00 | 724.00 | 727.00 | 727.00 | -0.14% | 9,000 |
| Jan 23, 2026 | 729.00 | 732.00 | 725.00 | 728.00 | 728.00 | -0.14% | 2,600 |
| Jan 22, 2026 | 740.00 | 746.00 | 729.00 | 729.00 | 729.00 | -2.41% | 6,800 |
| Jan 21, 2026 | 747.00 | 747.00 | 719.00 | 747.00 | 747.00 | - | 15,800 |
| Jan 20, 2026 | 743.00 | 752.00 | 741.00 | 747.00 | 747.00 | 0.54% | 16,700 |
| Jan 19, 2026 | 727.00 | 744.00 | 727.00 | 743.00 | 743.00 | 2.20% | 19,800 |
| Jan 16, 2026 | 727.00 | 727.00 | 716.00 | 727.00 | 727.00 | 0.28% | 11,500 |
| Jan 15, 2026 | 716.00 | 725.00 | 715.00 | 725.00 | 725.00 | 1.12% | 21,600 |
| Jan 14, 2026 | 715.00 | 718.00 | 715.00 | 717.00 | 717.00 | 0.42% | 8,600 |
| Jan 13, 2026 | 715.00 | 715.00 | 712.00 | 714.00 | 714.00 | 0.14% | 8,000 |
| Jan 9, 2026 | 713.00 | 713.00 | 712.00 | 713.00 | 713.00 | 0.14% | 6,800 |
| Jan 8, 2026 | 712.00 | 712.00 | 710.00 | 712.00 | 712.00 | - | 8,000 |
| Jan 7, 2026 | 708.00 | 712.00 | 708.00 | 712.00 | 712.00 | 0.28% | 16,900 |
| Jan 6, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.28% | 11,800 |
| Jan 5, 2026 | 708.00 | 710.00 | 704.00 | 708.00 | 708.00 | - | 20,900 |
| Dec 30, 2025 | 707.00 | 709.00 | 704.00 | 708.00 | 708.00 | 0.57% | 6,300 |
| Dec 29, 2025 | 704.00 | 710.00 | 704.00 | 704.00 | 704.00 | -0.98% | 27,000 |
| Dec 26, 2025 | 709.00 | 711.00 | 704.00 | 711.00 | 701.00 | 0.28% | 65,800 |
| Dec 25, 2025 | 711.00 | 712.00 | 709.00 | 709.00 | 699.03 | -0.28% | 43,800 |
| Dec 24, 2025 | 713.00 | 713.00 | 711.00 | 711.00 | 701.00 | -0.28% | 17,900 |
| Dec 23, 2025 | 710.00 | 714.00 | 710.00 | 713.00 | 702.97 | 0.14% | 35,300 |
| Dec 22, 2025 | 712.00 | 713.00 | 709.00 | 712.00 | 701.99 | - | 26,500 |
| Dec 19, 2025 | 712.00 | 715.00 | 710.00 | 712.00 | 701.99 | -0.14% | 12,500 |
| Dec 18, 2025 | 713.00 | 714.00 | 711.00 | 713.00 | 702.97 | 0.28% | 7,900 |
| Dec 17, 2025 | 711.00 | 715.00 | 711.00 | 711.00 | 701.00 | - | 4,900 |
| Dec 16, 2025 | 716.00 | 716.00 | 710.00 | 711.00 | 701.00 | -0.42% | 11,200 |
| Dec 15, 2025 | 712.00 | 716.00 | 710.00 | 714.00 | 703.96 | 0.14% | 8,600 |
| Dec 12, 2025 | 718.00 | 718.00 | 712.00 | 713.00 | 702.97 | -0.28% | 11,800 |
| Dec 11, 2025 | 711.00 | 717.00 | 711.00 | 715.00 | 704.94 | -0.28% | 7,600 |
| Dec 10, 2025 | 718.00 | 718.00 | 709.00 | 717.00 | 706.92 | 0.99% | 13,400 |
| Dec 9, 2025 | 708.00 | 713.00 | 708.00 | 710.00 | 700.01 | -0.42% | 14,300 |
| Dec 8, 2025 | 710.00 | 713.00 | 708.00 | 713.00 | 702.97 | 0.56% | 14,100 |
| Dec 5, 2025 | 711.00 | 714.00 | 708.00 | 709.00 | 699.03 | -0.14% | 11,700 |
| Dec 4, 2025 | 709.00 | 720.00 | 709.00 | 710.00 | 700.01 | 0.14% | 7,200 |
| Dec 3, 2025 | 714.00 | 715.00 | 708.00 | 709.00 | 699.03 | -0.42% | 8,600 |
| Dec 2, 2025 | 718.00 | 724.00 | 712.00 | 712.00 | 701.99 | -0.84% | 8,500 |
| Dec 1, 2025 | 712.00 | 718.00 | 711.00 | 718.00 | 707.90 | 0.70% | 13,900 |
| Nov 28, 2025 | 713.00 | 714.00 | 711.00 | 713.00 | 702.97 | 0.28% | 4,400 |
| Nov 27, 2025 | 714.00 | 714.00 | 708.00 | 711.00 | 701.00 | - | 3,500 |
| Nov 26, 2025 | 715.00 | 715.00 | 711.00 | 711.00 | 701.00 | 0.42% | 13,900 |
| Nov 25, 2025 | 704.00 | 710.00 | 704.00 | 708.00 | 698.04 | 0.57% | 18,300 |
| Nov 21, 2025 | 701.00 | 707.00 | 701.00 | 704.00 | 694.10 | 0.14% | 11,100 |
| Nov 20, 2025 | 700.00 | 707.00 | 700.00 | 703.00 | 693.11 | -0.99% | 10,500 |
| Nov 19, 2025 | 705.00 | 712.00 | 705.00 | 710.00 | 700.01 | 0.28% | 5,000 |
| Nov 18, 2025 | 707.00 | 712.00 | 703.00 | 708.00 | 698.04 | 0.14% | 15,600 |
| Nov 17, 2025 | 709.00 | 710.00 | 703.00 | 707.00 | 697.06 | -0.28% | 10,600 |
| Nov 14, 2025 | 708.00 | 713.00 | 707.00 | 709.00 | 699.03 | -0.56% | 8,600 |
| Nov 13, 2025 | 708.00 | 714.00 | 707.00 | 713.00 | 702.97 | 0.56% | 9,400 |
| Nov 12, 2025 | 710.00 | 712.00 | 705.00 | 709.00 | 699.03 | 0.28% | 12,100 |
| Nov 11, 2025 | 709.00 | 711.00 | 706.00 | 707.00 | 697.06 | -0.28% | 6,800 |
| Nov 10, 2025 | 705.00 | 710.00 | 705.00 | 709.00 | 699.03 | 0.71% | 6,500 |
| Nov 7, 2025 | 703.00 | 708.00 | 703.00 | 704.00 | 694.10 | - | 3,300 |
| Nov 6, 2025 | 705.00 | 706.00 | 702.00 | 704.00 | 694.10 | -0.14% | 2,500 |
| Nov 5, 2025 | 702.00 | 708.00 | 700.00 | 705.00 | 695.08 | 0.14% | 13,300 |
| Nov 4, 2025 | 703.00 | 710.00 | 701.00 | 704.00 | 694.10 | -1.12% | 19,300 |
| Oct 31, 2025 | 708.00 | 713.00 | 701.00 | 712.00 | 701.99 | - | 17,400 |
| Oct 30, 2025 | 710.00 | 717.00 | 700.00 | 712.00 | 701.99 | -0.14% | 28,800 |
| Oct 29, 2025 | 716.00 | 716.00 | 712.00 | 713.00 | 702.97 | -0.42% | 6,400 |
| Oct 28, 2025 | 717.00 | 722.00 | 716.00 | 716.00 | 705.93 | -0.28% | 9,600 |
| Oct 27, 2025 | 721.00 | 723.00 | 716.00 | 718.00 | 707.90 | -0.42% | 22,400 |
| Oct 24, 2025 | 721.00 | 723.00 | 719.00 | 721.00 | 710.86 | 0.28% | 3,700 |
| Oct 23, 2025 | 719.00 | 724.00 | 718.00 | 719.00 | 708.89 | -0.28% | 8,700 |
| Oct 22, 2025 | 722.00 | 722.00 | 720.00 | 721.00 | 710.86 | 0.14% | 5,700 |
| Oct 21, 2025 | 725.00 | 725.00 | 720.00 | 720.00 | 709.87 | -0.28% | 7,300 |
| Oct 20, 2025 | 724.00 | 727.00 | 718.00 | 722.00 | 711.85 | -0.28% | 10,700 |
| Oct 17, 2025 | 726.00 | 726.00 | 720.00 | 724.00 | 713.82 | - | 14,200 |
| Oct 16, 2025 | 726.00 | 729.00 | 723.00 | 724.00 | 713.82 | -0.41% | 4,900 |
| Oct 15, 2025 | 715.00 | 727.00 | 715.00 | 727.00 | 716.77 | 1.68% | 3,300 |
| Oct 14, 2025 | 722.00 | 726.00 | 715.00 | 715.00 | 704.94 | -0.97% | 17,600 |
| Oct 10, 2025 | 728.00 | 728.00 | 722.00 | 722.00 | 711.85 | -0.82% | 6,500 |
| Oct 9, 2025 | 730.00 | 731.00 | 727.00 | 728.00 | 717.76 | -0.55% | 8,900 |
| Oct 8, 2025 | 730.00 | 736.00 | 730.00 | 732.00 | 721.70 | 0.14% | 4,700 |