Keihanshin Building Co., Ltd. (TYO:8818)
Japan
· Delayed Price · Currency is JPY 1,941.00
-38.00 (-1.92%)
At close: Mar 9, 2026
Keihanshin Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,979.00 | 1,993.00 | 1,964.00 | 1,979.00 | 1,979.00 | -1.00% | 35,500 |
| Mar 5, 2026 | 1,989.00 | 2,023.00 | 1,977.00 | 1,999.00 | 1,999.00 | 2.57% | 54,400 |
| Mar 4, 2026 | 1,966.00 | 1,983.00 | 1,911.00 | 1,949.00 | 1,949.00 | -3.32% | 93,100 |
| Mar 3, 2026 | 2,045.00 | 2,055.00 | 2,014.00 | 2,016.00 | 2,016.00 | -2.04% | 77,000 |
| Mar 2, 2026 | 2,082.00 | 2,087.00 | 2,045.00 | 2,058.00 | 2,058.00 | -5.29% | 79,900 |
| Feb 27, 2026 | 2,100.00 | 2,173.00 | 2,080.00 | 2,173.00 | 2,173.00 | 3.67% | 115,000 |
| Feb 26, 2026 | 2,100.00 | 2,130.00 | 2,096.00 | 2,096.00 | 2,096.00 | - | 57,900 |
| Feb 25, 2026 | 2,077.00 | 2,099.00 | 2,057.00 | 2,096.00 | 2,096.00 | 0.91% | 59,700 |
| Feb 24, 2026 | 2,045.00 | 2,082.00 | 2,021.00 | 2,077.00 | 2,077.00 | 3.13% | 133,500 |
| Feb 20, 2026 | 2,023.00 | 2,037.00 | 1,980.00 | 2,014.00 | 2,014.00 | -1.66% | 95,800 |
| Feb 19, 2026 | 2,034.00 | 2,052.00 | 2,018.00 | 2,048.00 | 2,048.00 | 0.44% | 51,300 |
| Feb 18, 2026 | 2,043.00 | 2,051.00 | 2,037.00 | 2,039.00 | 2,039.00 | 1.09% | 30,900 |
| Feb 17, 2026 | 2,008.00 | 2,049.00 | 2,008.00 | 2,017.00 | 2,017.00 | -0.35% | 34,500 |
| Feb 16, 2026 | 2,025.00 | 2,037.00 | 2,005.00 | 2,024.00 | 2,024.00 | 0.60% | 77,900 |
| Feb 13, 2026 | 2,043.00 | 2,046.00 | 1,999.00 | 2,012.00 | 2,012.00 | -1.52% | 68,100 |
| Feb 12, 2026 | 2,052.00 | 2,090.00 | 2,031.00 | 2,043.00 | 2,043.00 | -0.44% | 72,700 |
| Feb 10, 2026 | 2,043.00 | 2,058.00 | 2,031.00 | 2,052.00 | 2,052.00 | 1.63% | 72,700 |
| Feb 9, 2026 | 2,050.00 | 2,065.00 | 2,007.00 | 2,019.00 | 2,019.00 | 0.60% | 97,900 |
| Feb 6, 2026 | 2,022.00 | 2,022.00 | 1,975.00 | 2,007.00 | 2,007.00 | -0.59% | 83,300 |
| Feb 5, 2026 | 1,996.00 | 2,056.00 | 1,996.00 | 2,019.00 | 2,019.00 | 2.44% | 96,100 |
| Feb 4, 2026 | 1,984.00 | 1,984.00 | 1,940.00 | 1,971.00 | 1,971.00 | -0.66% | 89,100 |
| Feb 3, 2026 | 1,944.00 | 1,998.00 | 1,933.00 | 1,984.00 | 1,984.00 | 2.80% | 99,000 |
| Feb 2, 2026 | 1,913.00 | 1,952.00 | 1,885.00 | 1,930.00 | 1,930.00 | 0.89% | 103,600 |
| Jan 30, 2026 | 1,918.00 | 1,949.00 | 1,905.00 | 1,913.00 | 1,913.00 | -0.36% | 87,800 |
| Jan 29, 2026 | 1,896.00 | 1,926.00 | 1,879.00 | 1,920.00 | 1,920.00 | 1.27% | 103,400 |
| Jan 28, 2026 | 1,907.00 | 1,925.00 | 1,894.00 | 1,896.00 | 1,896.00 | -1.56% | 93,400 |
| Jan 27, 2026 | 1,906.00 | 1,954.00 | 1,905.00 | 1,926.00 | 1,926.00 | 0.73% | 69,400 |
| Jan 26, 2026 | 1,955.00 | 1,957.00 | 1,911.00 | 1,912.00 | 1,912.00 | -3.19% | 104,000 |
| Jan 23, 2026 | 2,003.00 | 2,003.00 | 1,953.00 | 1,975.00 | 1,975.00 | -0.40% | 70,000 |
| Jan 22, 2026 | 1,935.00 | 1,983.00 | 1,934.00 | 1,983.00 | 1,983.00 | 2.69% | 44,200 |
| Jan 21, 2026 | 1,955.00 | 1,963.00 | 1,930.00 | 1,931.00 | 1,931.00 | -2.13% | 60,500 |
| Jan 20, 2026 | 1,996.00 | 1,996.00 | 1,967.00 | 1,973.00 | 1,973.00 | -1.35% | 44,800 |
| Jan 19, 2026 | 2,013.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.35% | 40,600 |
| Jan 16, 2026 | 1,979.00 | 2,013.00 | 1,979.00 | 1,993.00 | 1,993.00 | -0.55% | 51,100 |
| Jan 15, 2026 | 1,986.00 | 2,005.00 | 1,978.00 | 2,004.00 | 2,004.00 | 1.01% | 48,100 |
| Jan 14, 2026 | 1,988.00 | 2,010.00 | 1,981.00 | 1,984.00 | 1,984.00 | 0.92% | 89,500 |
| Jan 13, 2026 | 1,952.00 | 1,980.00 | 1,940.00 | 1,966.00 | 1,966.00 | 1.34% | 51,300 |
| Jan 9, 2026 | 1,948.00 | 1,956.00 | 1,932.00 | 1,940.00 | 1,940.00 | 0.21% | 49,400 |
| Jan 8, 2026 | 1,947.00 | 1,965.00 | 1,936.00 | 1,936.00 | 1,936.00 | -1.27% | 37,300 |
| Jan 7, 2026 | 1,941.00 | 1,974.00 | 1,919.00 | 1,961.00 | 1,961.00 | 1.76% | 77,800 |
| Jan 6, 2026 | 1,904.00 | 1,942.00 | 1,900.00 | 1,927.00 | 1,927.00 | 1.21% | 73,800 |
| Jan 5, 2026 | 1,920.00 | 1,925.00 | 1,900.00 | 1,904.00 | 1,904.00 | -1.14% | 56,700 |
| Dec 30, 2025 | 1,950.00 | 1,951.00 | 1,926.00 | 1,926.00 | 1,926.00 | -0.57% | 59,300 |
| Dec 29, 2025 | 1,941.00 | 1,949.00 | 1,922.00 | 1,937.00 | 1,937.00 | -0.05% | 47,900 |
| Dec 26, 2025 | 1,940.00 | 1,952.00 | 1,929.00 | 1,938.00 | 1,938.00 | 0.16% | 43,500 |
| Dec 25, 2025 | 1,918.00 | 1,947.00 | 1,910.00 | 1,935.00 | 1,935.00 | 0.83% | 41,800 |
| Dec 24, 2025 | 1,924.00 | 1,924.00 | 1,906.00 | 1,919.00 | 1,919.00 | 1.43% | 53,100 |
| Dec 23, 2025 | 1,902.00 | 1,913.00 | 1,887.00 | 1,892.00 | 1,892.00 | -0.58% | 70,200 |
| Dec 22, 2025 | 1,901.00 | 1,908.00 | 1,891.00 | 1,903.00 | 1,903.00 | 0.21% | 41,800 |
| Dec 19, 2025 | 1,900.00 | 1,909.00 | 1,876.00 | 1,899.00 | 1,899.00 | -0.05% | 86,500 |
| Dec 18, 2025 | 1,897.00 | 1,916.00 | 1,894.00 | 1,900.00 | 1,900.00 | 0.16% | 75,900 |
| Dec 17, 2025 | 1,885.00 | 1,905.00 | 1,885.00 | 1,897.00 | 1,897.00 | 0.32% | 84,300 |
| Dec 16, 2025 | 1,892.00 | 1,903.00 | 1,889.00 | 1,891.00 | 1,891.00 | -0.53% | 57,100 |
| Dec 15, 2025 | 1,887.00 | 1,911.00 | 1,884.00 | 1,901.00 | 1,901.00 | 0.74% | 50,300 |
| Dec 12, 2025 | 1,823.00 | 1,903.00 | 1,823.00 | 1,887.00 | 1,887.00 | 4.78% | 126,700 |
| Dec 11, 2025 | 1,884.00 | 1,896.00 | 1,793.00 | 1,801.00 | 1,801.00 | -4.41% | 140,100 |
| Dec 10, 2025 | 1,900.00 | 1,906.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.16% | 71,000 |
| Dec 9, 2025 | 1,917.00 | 1,920.00 | 1,871.00 | 1,887.00 | 1,887.00 | -0.89% | 102,000 |
| Dec 8, 2025 | 1,860.00 | 1,911.00 | 1,856.00 | 1,904.00 | 1,904.00 | 3.03% | 61,800 |
| Dec 5, 2025 | 1,867.00 | 1,876.00 | 1,834.00 | 1,848.00 | 1,848.00 | -1.44% | 91,100 |
| Dec 4, 2025 | 1,870.00 | 1,895.00 | 1,868.00 | 1,875.00 | 1,875.00 | -0.27% | 59,900 |
| Dec 3, 2025 | 1,890.00 | 1,902.00 | 1,877.00 | 1,880.00 | 1,880.00 | -1.05% | 93,800 |
| Dec 2, 2025 | 1,900.00 | 1,908.00 | 1,894.00 | 1,900.00 | 1,900.00 | -0.21% | 54,700 |
| Dec 1, 2025 | 1,904.00 | 1,912.00 | 1,888.00 | 1,904.00 | 1,904.00 | - | 78,500 |
| Nov 28, 2025 | 1,905.00 | 1,911.00 | 1,896.00 | 1,904.00 | 1,904.00 | 0.16% | 43,300 |
| Nov 27, 2025 | 1,871.00 | 1,912.00 | 1,871.00 | 1,901.00 | 1,901.00 | 1.88% | 89,700 |
| Nov 26, 2025 | 1,870.00 | 1,884.00 | 1,856.00 | 1,866.00 | 1,866.00 | 0.86% | 66,300 |
| Nov 25, 2025 | 1,834.00 | 1,854.00 | 1,833.00 | 1,850.00 | 1,850.00 | 0.98% | 83,300 |
| Nov 21, 2025 | 1,800.00 | 1,833.00 | 1,800.00 | 1,832.00 | 1,832.00 | 2.23% | 118,700 |
| Nov 20, 2025 | 1,785.00 | 1,799.00 | 1,774.00 | 1,792.00 | 1,792.00 | 1.70% | 91,100 |
| Nov 19, 2025 | 1,781.00 | 1,787.00 | 1,758.00 | 1,762.00 | 1,762.00 | -1.01% | 102,400 |
| Nov 18, 2025 | 1,792.00 | 1,804.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.67% | 125,400 |
| Nov 17, 2025 | 1,800.00 | 1,809.00 | 1,781.00 | 1,792.00 | 1,792.00 | -0.44% | 90,000 |
| Nov 14, 2025 | 1,779.00 | 1,811.00 | 1,776.00 | 1,800.00 | 1,800.00 | 0.95% | 61,500 |
| Nov 13, 2025 | 1,815.00 | 1,825.00 | 1,774.00 | 1,783.00 | 1,783.00 | -2.30% | 56,300 |
| Nov 12, 2025 | 1,817.00 | 1,843.00 | 1,811.00 | 1,825.00 | 1,825.00 | -0.16% | 57,200 |
| Nov 11, 2025 | 1,831.00 | 1,839.00 | 1,801.00 | 1,828.00 | 1,828.00 | -0.60% | 67,800 |
| Nov 10, 2025 | 1,847.00 | 1,875.00 | 1,834.00 | 1,839.00 | 1,839.00 | 1.38% | 109,000 |
| Nov 7, 2025 | 1,822.00 | 1,843.00 | 1,806.00 | 1,814.00 | 1,814.00 | -0.60% | 93,100 |
| Nov 6, 2025 | 1,835.00 | 1,840.00 | 1,804.00 | 1,825.00 | 1,825.00 | -0.54% | 140,000 |
| Nov 5, 2025 | 1,775.00 | 1,844.00 | 1,771.00 | 1,835.00 | 1,835.00 | 3.97% | 293,600 |
| Nov 4, 2025 | 1,742.00 | 1,776.00 | 1,740.00 | 1,765.00 | 1,765.00 | 1.85% | 203,900 |
| Oct 31, 2025 | 1,750.00 | 1,754.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.63% | 172,700 |
| Oct 30, 2025 | 1,750.00 | 1,758.00 | 1,726.00 | 1,744.00 | 1,744.00 | 0.06% | 419,800 |
| Oct 29, 2025 | 1,748.00 | 1,757.00 | 1,737.00 | 1,743.00 | 1,743.00 | -0.23% | 179,900 |
| Oct 28, 2025 | 1,745.00 | 1,762.00 | 1,741.00 | 1,747.00 | 1,747.00 | -1.30% | 194,200 |
| Oct 27, 2025 | 1,783.00 | 1,783.00 | 1,750.00 | 1,770.00 | 1,770.00 | 1.55% | 174,000 |
| Oct 24, 2025 | 1,751.00 | 1,758.00 | 1,733.00 | 1,743.00 | 1,743.00 | -0.40% | 106,900 |
| Oct 23, 2025 | 1,750.00 | 1,769.00 | 1,747.00 | 1,750.00 | 1,750.00 | -1.57% | 142,700 |
| Oct 22, 2025 | 1,807.00 | 1,807.00 | 1,758.00 | 1,778.00 | 1,778.00 | 1.60% | 329,600 |
| Oct 21, 2025 | 1,756.00 | 1,763.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.68% | 113,200 |
| Oct 20, 2025 | 1,788.00 | 1,788.00 | 1,743.00 | 1,762.00 | 1,762.00 | 1.61% | 182,000 |
| Oct 17, 2025 | 1,783.00 | 1,792.00 | 1,728.00 | 1,734.00 | 1,734.00 | -3.02% | 325,000 |
| Oct 16, 2025 | 1,698.00 | 1,827.00 | 1,698.00 | 1,788.00 | 1,788.00 | 7.32% | 394,800 |
| Oct 15, 2025 | 1,675.00 | 1,690.00 | 1,661.00 | 1,666.00 | 1,666.00 | 0.30% | 82,800 |
| Oct 14, 2025 | 1,690.00 | 1,704.00 | 1,657.00 | 1,661.00 | 1,661.00 | -2.24% | 104,400 |
| Oct 10, 2025 | 1,681.00 | 1,714.00 | 1,671.00 | 1,699.00 | 1,699.00 | - | 118,300 |
| Oct 9, 2025 | 1,680.00 | 1,718.00 | 1,680.00 | 1,699.00 | 1,699.00 | 0.95% | 153,200 |
| Oct 8, 2025 | 1,704.00 | 1,735.00 | 1,679.00 | 1,683.00 | 1,683.00 | -1.23% | 143,100 |
| Oct 7, 2025 | 1,694.00 | 1,723.00 | 1,689.00 | 1,704.00 | 1,704.00 | 0.89% | 78,600 |