Skip to main content
The Keiyo Bank, Ltd. (TYO:8544)
Japan flag Japan · Delayed Price · Currency is JPY
2,215.00
+121.00 (5.78%)
Apr 28, 2026, 3:30 PM JST

The Keiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,103.002,215.002,102.002,215.002,215.005.78%300,300
Apr 27, 20262,080.002,105.002,054.002,094.002,094.00-0.52%186,500
Apr 24, 20262,100.002,117.002,086.002,105.002,105.000.14%195,100
Apr 23, 20262,081.002,103.002,058.002,102.002,102.00-0.43%194,700
Apr 22, 20262,182.002,202.002,103.002,111.002,111.00-4.05%259,600
Apr 21, 20262,242.002,242.002,185.002,200.002,200.00-0.90%232,800
Apr 20, 20262,275.002,281.002,217.002,220.002,220.00-1.64%208,300
Apr 17, 20262,280.002,288.002,234.002,257.002,257.00-0.75%201,500
Apr 16, 20262,300.002,322.002,274.002,274.002,274.00-0.35%226,500
Apr 15, 20262,293.002,349.002,261.002,282.002,282.001.74%286,100
Apr 14, 20262,256.002,263.002,220.002,243.002,243.000.09%253,600
Apr 13, 20262,241.002,274.002,220.002,241.002,241.00-0.97%272,800
Apr 10, 20262,322.002,351.002,259.002,263.002,263.00-1.35%307,800
Apr 9, 20262,343.002,343.002,280.002,294.002,294.00-1.08%332,600
Apr 8, 20262,348.002,356.002,312.002,319.002,319.002.29%342,500
Apr 7, 20262,250.002,291.002,243.002,267.002,267.002.30%179,200
Apr 6, 20262,187.002,235.002,187.002,216.002,216.001.60%144,100
Apr 3, 20262,190.002,212.002,181.002,181.002,181.00-0.46%170,700
Apr 2, 20262,221.002,258.002,174.002,191.002,191.00-0.45%276,700
Apr 1, 20262,133.002,207.002,117.002,201.002,201.009.56%411,600
Mar 31, 20262,000.002,065.001,993.002,009.002,009.00-0.89%317,100
Mar 30, 20261,975.002,041.001,957.002,027.002,027.00-2.83%388,400
Mar 27, 20262,015.002,099.002,014.002,086.002,065.003.01%330,100
Mar 26, 20262,070.002,070.001,993.002,025.002,004.61-0.44%249,400
Mar 25, 20262,055.002,069.002,032.002,034.002,013.522.01%249,100
Mar 24, 20261,967.002,007.001,966.001,994.001,973.933.48%246,100
Mar 23, 20261,921.001,966.001,895.001,927.001,907.60-4.13%351,700
Mar 19, 20262,040.002,054.002,010.002,010.001,989.77-3.55%286,000
Mar 18, 20262,040.002,084.002,035.002,084.002,063.023.42%218,700
Mar 17, 20262,044.002,058.002,015.002,015.001,994.71-0.10%163,000
Mar 16, 20262,000.002,021.001,991.002,017.001,996.690.65%226,100
Mar 13, 20261,953.002,019.001,953.002,004.001,983.831.01%404,800
Mar 12, 20262,015.002,026.001,944.001,984.001,964.03-3.13%383,800
Mar 11, 20262,066.002,094.002,048.002,048.002,027.380.89%312,400
Mar 10, 20261,985.002,052.001,974.002,030.002,009.564.37%264,700
Mar 9, 20261,878.001,946.001,849.001,945.001,925.42-5.49%489,700
Mar 6, 20262,013.002,070.001,994.002,058.002,037.28-1.01%290,100
Mar 5, 20262,050.002,114.002,044.002,079.002,058.077.11%303,500
Mar 4, 20262,035.002,063.001,903.001,941.001,921.46-8.40%445,300
Mar 3, 20262,162.002,205.002,118.002,119.002,097.67-2.80%369,700
Mar 2, 20262,152.002,180.002,113.002,180.002,158.05-3.20%390,300
Feb 27, 20262,181.002,252.002,171.002,252.002,229.334.21%309,400
Feb 26, 20262,177.002,182.002,145.002,161.002,139.242.13%258,800
Feb 25, 20262,139.002,140.002,074.002,116.002,094.70-0.94%426,900
Feb 24, 20262,147.002,155.002,080.002,136.002,114.50-0.70%418,200
Feb 20, 20262,154.002,177.002,150.002,151.002,129.35-1.42%262,400
Feb 19, 20262,110.002,182.002,107.002,182.002,160.033.46%366,100
Feb 18, 20262,117.002,117.002,070.002,109.002,087.771.35%281,500
Feb 17, 20262,113.002,133.002,071.002,081.002,060.05-1.51%366,500
Feb 16, 20262,167.002,169.002,096.002,113.002,091.73-1.58%398,500
Feb 13, 20262,271.002,274.002,146.002,147.002,125.39-6.45%488,000
Feb 12, 20262,254.002,315.002,224.002,295.002,271.901.82%439,300
Feb 10, 20262,176.002,273.002,166.002,254.002,231.315.52%654,100
Feb 9, 20262,090.002,182.002,019.002,136.002,114.505.38%1,871,600
Feb 6, 20261,983.002,027.001,962.002,027.002,006.592.12%339,900
Feb 5, 20261,980.002,010.001,965.001,985.001,965.021.22%312,600
Feb 4, 20261,904.001,964.001,892.001,961.001,941.263.10%385,100
Feb 3, 20261,875.001,902.001,858.001,902.001,882.854.28%438,900
Feb 2, 20261,866.001,874.001,823.001,824.001,805.64-1.57%385,800
Jan 30, 20261,863.001,869.001,846.001,853.001,834.350.22%271,500
Jan 29, 20261,814.001,855.001,810.001,849.001,830.391.93%365,900
Jan 28, 20261,820.001,825.001,804.001,814.001,795.74-0.49%223,200
Jan 27, 20261,811.001,830.001,798.001,823.001,804.650.05%284,800
Jan 26, 20261,814.001,838.001,809.001,822.001,803.66-3.29%410,700
Jan 23, 20261,852.001,893.001,850.001,884.001,865.031.45%390,700
Jan 22, 20261,838.001,869.001,832.001,857.001,838.312.31%348,800
Jan 21, 20261,821.001,849.001,792.001,815.001,796.73-2.47%329,200
Jan 20, 20261,858.001,877.001,844.001,861.001,842.27-0.11%276,100
Jan 19, 20261,849.001,882.001,826.001,863.001,844.240.76%339,600
Jan 16, 20261,832.001,856.001,832.001,849.001,830.391.26%288,400
Jan 15, 20261,805.001,840.001,799.001,826.001,807.621.05%241,000
Jan 14, 20261,820.001,820.001,762.001,807.001,788.810.84%480,800
Jan 13, 20261,773.001,793.001,754.001,792.001,773.963.40%444,100
Jan 9, 20261,737.001,746.001,721.001,733.001,715.550.58%244,800
Jan 8, 20261,734.001,749.001,722.001,723.001,705.65-0.46%282,100
Jan 7, 20261,708.001,737.001,706.001,731.001,713.570.58%292,900
Jan 6, 20261,706.001,735.001,706.001,721.001,703.672.08%417,600
Jan 5, 20261,668.001,698.001,668.001,686.001,669.031.32%350,100
Dec 30, 20251,650.001,684.001,645.001,664.001,647.250.54%325,200
Dec 29, 20251,623.001,666.001,620.001,655.001,638.342.22%633,400
Dec 26, 20251,605.001,638.001,602.001,619.001,602.700.94%260,500
Dec 25, 20251,616.001,617.001,600.001,604.001,587.850.19%217,700
Dec 24, 20251,642.001,650.001,582.001,601.001,584.88-2.79%558,200
Dec 23, 20251,625.001,665.001,621.001,647.001,630.421.23%381,500
Dec 22, 20251,657.001,658.001,624.001,627.001,610.62-513,300
Dec 19, 20251,602.001,641.001,601.001,627.001,610.621.43%425,200
Dec 18, 20251,619.001,629.001,591.001,604.001,587.85-1.11%356,400
Dec 17, 20251,619.001,632.001,594.001,622.001,605.670.37%387,200
Dec 16, 20251,679.001,686.001,607.001,616.001,599.73-4.44%690,500
Dec 15, 20251,670.001,696.001,668.001,691.001,673.981.99%427,700
Dec 12, 20251,644.001,674.001,633.001,658.001,641.312.79%412,900
Dec 11, 20251,639.001,653.001,603.001,613.001,596.76-1.22%325,200
Dec 10, 20251,672.001,687.001,626.001,633.001,616.56-1.86%348,300
Dec 9, 20251,658.001,673.001,650.001,664.001,647.250.24%314,200
Dec 8, 20251,660.001,668.001,640.001,660.001,643.290.97%344,200
Dec 5, 20251,621.001,645.001,609.001,644.001,627.451.17%375,400
Dec 4, 20251,573.001,633.001,570.001,625.001,608.643.50%517,400
Dec 3, 20251,588.001,590.001,553.001,570.001,554.19-1.38%461,700
Dec 2, 20251,590.001,604.001,574.001,592.001,575.970.95%517,500
Dec 1, 20251,560.001,604.001,558.001,577.001,561.122.60%646,500