The Keiyo Bank, Ltd. (TYO:8544)
Japan
· Delayed Price · Currency is JPY 1,945.00
-113.00 (-5.49%)
At close: Mar 9, 2026
The Keiyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,878.00 | 1,946.00 | 1,849.00 | 1,945.00 | 1,945.00 | -5.49% | 489,700 |
| Mar 6, 2026 | 2,013.00 | 2,070.00 | 1,994.00 | 2,058.00 | 2,058.00 | -1.01% | 290,100 |
| Mar 5, 2026 | 2,050.00 | 2,114.00 | 2,044.00 | 2,079.00 | 2,079.00 | 7.11% | 303,500 |
| Mar 4, 2026 | 2,035.00 | 2,063.00 | 1,903.00 | 1,941.00 | 1,941.00 | -8.40% | 445,300 |
| Mar 3, 2026 | 2,162.00 | 2,205.00 | 2,118.00 | 2,119.00 | 2,119.00 | -2.80% | 369,700 |
| Mar 2, 2026 | 2,152.00 | 2,180.00 | 2,113.00 | 2,180.00 | 2,180.00 | -3.20% | 390,300 |
| Feb 27, 2026 | 2,181.00 | 2,252.00 | 2,171.00 | 2,252.00 | 2,252.00 | 4.21% | 309,400 |
| Feb 26, 2026 | 2,177.00 | 2,182.00 | 2,145.00 | 2,161.00 | 2,161.00 | 2.13% | 258,800 |
| Feb 25, 2026 | 2,139.00 | 2,140.00 | 2,074.00 | 2,116.00 | 2,116.00 | -0.94% | 426,900 |
| Feb 24, 2026 | 2,147.00 | 2,155.00 | 2,080.00 | 2,136.00 | 2,136.00 | -0.70% | 418,200 |
| Feb 20, 2026 | 2,154.00 | 2,177.00 | 2,150.00 | 2,151.00 | 2,151.00 | -1.42% | 262,400 |
| Feb 19, 2026 | 2,110.00 | 2,182.00 | 2,107.00 | 2,182.00 | 2,182.00 | 3.46% | 366,100 |
| Feb 18, 2026 | 2,117.00 | 2,117.00 | 2,070.00 | 2,109.00 | 2,109.00 | 1.35% | 281,500 |
| Feb 17, 2026 | 2,113.00 | 2,133.00 | 2,071.00 | 2,081.00 | 2,081.00 | -1.51% | 366,500 |
| Feb 16, 2026 | 2,167.00 | 2,169.00 | 2,096.00 | 2,113.00 | 2,113.00 | -1.58% | 398,500 |
| Feb 13, 2026 | 2,271.00 | 2,274.00 | 2,146.00 | 2,147.00 | 2,147.00 | -6.45% | 488,000 |
| Feb 12, 2026 | 2,254.00 | 2,315.00 | 2,224.00 | 2,295.00 | 2,295.00 | 1.82% | 439,300 |
| Feb 10, 2026 | 2,176.00 | 2,273.00 | 2,166.00 | 2,254.00 | 2,254.00 | 5.52% | 654,100 |
| Feb 9, 2026 | 2,090.00 | 2,182.00 | 2,019.00 | 2,136.00 | 2,136.00 | 5.38% | 1,871,600 |
| Feb 6, 2026 | 1,983.00 | 2,027.00 | 1,962.00 | 2,027.00 | 2,027.00 | 2.12% | 339,900 |
| Feb 5, 2026 | 1,980.00 | 2,010.00 | 1,965.00 | 1,985.00 | 1,985.00 | 1.22% | 312,600 |
| Feb 4, 2026 | 1,904.00 | 1,964.00 | 1,892.00 | 1,961.00 | 1,961.00 | 3.10% | 385,100 |
| Feb 3, 2026 | 1,875.00 | 1,902.00 | 1,858.00 | 1,902.00 | 1,902.00 | 4.28% | 438,900 |
| Feb 2, 2026 | 1,866.00 | 1,874.00 | 1,823.00 | 1,824.00 | 1,824.00 | -1.57% | 385,800 |
| Jan 30, 2026 | 1,863.00 | 1,869.00 | 1,846.00 | 1,853.00 | 1,853.00 | 0.22% | 271,500 |
| Jan 29, 2026 | 1,814.00 | 1,855.00 | 1,810.00 | 1,849.00 | 1,849.00 | 1.93% | 365,900 |
| Jan 28, 2026 | 1,820.00 | 1,825.00 | 1,804.00 | 1,814.00 | 1,814.00 | -0.49% | 223,200 |
| Jan 27, 2026 | 1,811.00 | 1,830.00 | 1,798.00 | 1,823.00 | 1,823.00 | 0.05% | 284,800 |
| Jan 26, 2026 | 1,814.00 | 1,838.00 | 1,809.00 | 1,822.00 | 1,822.00 | -3.29% | 410,700 |
| Jan 23, 2026 | 1,852.00 | 1,893.00 | 1,850.00 | 1,884.00 | 1,884.00 | 1.45% | 390,700 |
| Jan 22, 2026 | 1,838.00 | 1,869.00 | 1,832.00 | 1,857.00 | 1,857.00 | 2.31% | 348,800 |
| Jan 21, 2026 | 1,821.00 | 1,849.00 | 1,792.00 | 1,815.00 | 1,815.00 | -2.47% | 329,200 |
| Jan 20, 2026 | 1,858.00 | 1,877.00 | 1,844.00 | 1,861.00 | 1,861.00 | -0.11% | 276,100 |
| Jan 19, 2026 | 1,849.00 | 1,882.00 | 1,826.00 | 1,863.00 | 1,863.00 | 0.76% | 339,600 |
| Jan 16, 2026 | 1,832.00 | 1,856.00 | 1,832.00 | 1,849.00 | 1,849.00 | 1.26% | 288,400 |
| Jan 15, 2026 | 1,805.00 | 1,840.00 | 1,799.00 | 1,826.00 | 1,826.00 | 1.05% | 241,000 |
| Jan 14, 2026 | 1,820.00 | 1,820.00 | 1,762.00 | 1,807.00 | 1,807.00 | 0.84% | 480,800 |
| Jan 13, 2026 | 1,773.00 | 1,793.00 | 1,754.00 | 1,792.00 | 1,792.00 | 3.40% | 444,100 |
| Jan 9, 2026 | 1,737.00 | 1,746.00 | 1,721.00 | 1,733.00 | 1,733.00 | 0.58% | 244,800 |
| Jan 8, 2026 | 1,734.00 | 1,749.00 | 1,722.00 | 1,723.00 | 1,723.00 | -0.46% | 282,100 |
| Jan 7, 2026 | 1,708.00 | 1,737.00 | 1,706.00 | 1,731.00 | 1,731.00 | 0.58% | 292,900 |
| Jan 6, 2026 | 1,706.00 | 1,735.00 | 1,706.00 | 1,721.00 | 1,721.00 | 2.08% | 417,600 |
| Jan 5, 2026 | 1,668.00 | 1,698.00 | 1,668.00 | 1,686.00 | 1,686.00 | 1.32% | 350,100 |
| Dec 30, 2025 | 1,650.00 | 1,684.00 | 1,645.00 | 1,664.00 | 1,664.00 | 0.54% | 325,200 |
| Dec 29, 2025 | 1,623.00 | 1,666.00 | 1,620.00 | 1,655.00 | 1,655.00 | 2.22% | 633,400 |
| Dec 26, 2025 | 1,605.00 | 1,638.00 | 1,602.00 | 1,619.00 | 1,619.00 | 0.94% | 260,500 |
| Dec 25, 2025 | 1,616.00 | 1,617.00 | 1,600.00 | 1,604.00 | 1,604.00 | 0.19% | 217,700 |
| Dec 24, 2025 | 1,642.00 | 1,650.00 | 1,582.00 | 1,601.00 | 1,601.00 | -2.79% | 558,200 |
| Dec 23, 2025 | 1,625.00 | 1,665.00 | 1,621.00 | 1,647.00 | 1,647.00 | 1.23% | 381,500 |
| Dec 22, 2025 | 1,657.00 | 1,658.00 | 1,624.00 | 1,627.00 | 1,627.00 | - | 513,300 |
| Dec 19, 2025 | 1,602.00 | 1,641.00 | 1,601.00 | 1,627.00 | 1,627.00 | 1.43% | 425,200 |
| Dec 18, 2025 | 1,619.00 | 1,629.00 | 1,591.00 | 1,604.00 | 1,604.00 | -1.11% | 356,400 |
| Dec 17, 2025 | 1,619.00 | 1,632.00 | 1,594.00 | 1,622.00 | 1,622.00 | 0.37% | 387,200 |
| Dec 16, 2025 | 1,679.00 | 1,686.00 | 1,607.00 | 1,616.00 | 1,616.00 | -4.44% | 690,500 |
| Dec 15, 2025 | 1,670.00 | 1,696.00 | 1,668.00 | 1,691.00 | 1,691.00 | 1.99% | 427,700 |
| Dec 12, 2025 | 1,644.00 | 1,674.00 | 1,633.00 | 1,658.00 | 1,658.00 | 2.79% | 412,900 |
| Dec 11, 2025 | 1,639.00 | 1,653.00 | 1,603.00 | 1,613.00 | 1,613.00 | -1.22% | 325,200 |
| Dec 10, 2025 | 1,672.00 | 1,687.00 | 1,626.00 | 1,633.00 | 1,633.00 | -1.86% | 348,300 |
| Dec 9, 2025 | 1,658.00 | 1,673.00 | 1,650.00 | 1,664.00 | 1,664.00 | 0.24% | 314,200 |
| Dec 8, 2025 | 1,660.00 | 1,668.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.97% | 344,200 |
| Dec 5, 2025 | 1,621.00 | 1,645.00 | 1,609.00 | 1,644.00 | 1,644.00 | 1.17% | 375,400 |
| Dec 4, 2025 | 1,573.00 | 1,633.00 | 1,570.00 | 1,625.00 | 1,625.00 | 3.50% | 517,400 |
| Dec 3, 2025 | 1,588.00 | 1,590.00 | 1,553.00 | 1,570.00 | 1,570.00 | -1.38% | 461,700 |
| Dec 2, 2025 | 1,590.00 | 1,604.00 | 1,574.00 | 1,592.00 | 1,592.00 | 0.95% | 517,500 |
| Dec 1, 2025 | 1,560.00 | 1,604.00 | 1,558.00 | 1,577.00 | 1,577.00 | 2.60% | 646,500 |
| Nov 28, 2025 | 1,508.00 | 1,538.00 | 1,504.00 | 1,537.00 | 1,537.00 | 1.92% | 274,000 |
| Nov 27, 2025 | 1,484.00 | 1,515.00 | 1,483.00 | 1,508.00 | 1,508.00 | 2.86% | 283,400 |
| Nov 26, 2025 | 1,467.00 | 1,484.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1.38% | 275,300 |
| Nov 25, 2025 | 1,441.00 | 1,460.00 | 1,430.00 | 1,446.00 | 1,446.00 | 0.21% | 284,500 |
| Nov 21, 2025 | 1,396.00 | 1,452.00 | 1,395.00 | 1,443.00 | 1,443.00 | 1.98% | 448,900 |
| Nov 20, 2025 | 1,405.00 | 1,419.00 | 1,395.00 | 1,415.00 | 1,415.00 | 2.83% | 288,400 |
| Nov 19, 2025 | 1,379.00 | 1,392.00 | 1,360.00 | 1,376.00 | 1,376.00 | 1.33% | 288,800 |
| Nov 18, 2025 | 1,391.00 | 1,396.00 | 1,358.00 | 1,358.00 | 1,358.00 | -3.21% | 350,200 |
| Nov 17, 2025 | 1,422.00 | 1,438.00 | 1,401.00 | 1,403.00 | 1,403.00 | -1.89% | 344,400 |
| Nov 14, 2025 | 1,408.00 | 1,440.00 | 1,406.00 | 1,430.00 | 1,430.00 | 1.63% | 347,000 |
| Nov 13, 2025 | 1,379.00 | 1,409.00 | 1,379.00 | 1,407.00 | 1,407.00 | 2.48% | 291,500 |
| Nov 12, 2025 | 1,379.00 | 1,397.00 | 1,360.00 | 1,373.00 | 1,373.00 | 1.33% | 375,300 |
| Nov 11, 2025 | 1,380.00 | 1,383.00 | 1,327.00 | 1,355.00 | 1,355.00 | 0.22% | 418,700 |
| Nov 10, 2025 | 1,330.00 | 1,402.00 | 1,327.00 | 1,352.00 | 1,352.00 | 2.35% | 602,900 |
| Nov 7, 2025 | 1,330.00 | 1,333.00 | 1,299.00 | 1,321.00 | 1,321.00 | -1.34% | 280,500 |
| Nov 6, 2025 | 1,301.00 | 1,355.00 | 1,301.00 | 1,339.00 | 1,339.00 | 2.92% | 291,500 |
| Nov 5, 2025 | 1,307.00 | 1,315.00 | 1,265.00 | 1,301.00 | 1,301.00 | -0.15% | 410,400 |
| Nov 4, 2025 | 1,307.00 | 1,318.00 | 1,295.00 | 1,303.00 | 1,303.00 | 0.23% | 308,100 |
| Oct 31, 2025 | 1,320.00 | 1,326.00 | 1,285.00 | 1,300.00 | 1,300.00 | -1.29% | 386,000 |
| Oct 30, 2025 | 1,330.00 | 1,344.00 | 1,311.00 | 1,317.00 | 1,317.00 | -0.15% | 463,700 |
| Oct 29, 2025 | 1,282.00 | 1,331.00 | 1,271.00 | 1,319.00 | 1,319.00 | 3.69% | 560,300 |
| Oct 28, 2025 | 1,286.00 | 1,292.00 | 1,261.00 | 1,272.00 | 1,272.00 | -1.09% | 226,800 |
| Oct 27, 2025 | 1,286.00 | 1,297.00 | 1,271.00 | 1,286.00 | 1,286.00 | 1.42% | 240,900 |
| Oct 24, 2025 | 1,270.00 | 1,279.00 | 1,260.00 | 1,268.00 | 1,268.00 | -0.16% | 158,700 |
| Oct 23, 2025 | 1,271.00 | 1,285.00 | 1,263.00 | 1,270.00 | 1,270.00 | -0.47% | 211,300 |
| Oct 22, 2025 | 1,271.00 | 1,292.00 | 1,269.00 | 1,276.00 | 1,276.00 | -0.78% | 266,800 |
| Oct 21, 2025 | 1,300.00 | 1,302.00 | 1,284.00 | 1,286.00 | 1,286.00 | -0.69% | 457,500 |
| Oct 20, 2025 | 1,260.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 3.77% | 320,700 |
| Oct 17, 2025 | 1,230.00 | 1,253.00 | 1,222.00 | 1,248.00 | 1,248.00 | -0.79% | 317,900 |
| Oct 16, 2025 | 1,267.00 | 1,275.00 | 1,249.00 | 1,258.00 | 1,258.00 | - | 258,200 |
| Oct 15, 2025 | 1,248.00 | 1,264.00 | 1,233.00 | 1,258.00 | 1,258.00 | 2.44% | 326,600 |
| Oct 14, 2025 | 1,226.00 | 1,240.00 | 1,215.00 | 1,228.00 | 1,228.00 | -2.23% | 573,900 |
| Oct 10, 2025 | 1,262.00 | 1,272.00 | 1,252.00 | 1,256.00 | 1,256.00 | -1.57% | 299,100 |
| Oct 9, 2025 | 1,255.00 | 1,280.00 | 1,255.00 | 1,276.00 | 1,276.00 | 1.27% | 282,500 |
| Oct 8, 2025 | 1,264.00 | 1,288.00 | 1,254.00 | 1,260.00 | 1,260.00 | 0.40% | 308,400 |