Keihanshin Building Co., Ltd. (TYO:8818)
Japan
· Delayed Price · Currency is JPY 1,832.00
+54.00 (3.04%)
Apr 28, 2026, 3:30 PM JST
Keihanshin Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,784.00 | 1,832.00 | 1,762.00 | 1,832.00 | 1,832.00 | 3.04% | 111,200 |
| Apr 27, 2026 | 1,764.00 | 1,783.00 | 1,764.00 | 1,778.00 | 1,778.00 | 0.17% | 92,300 |
| Apr 24, 2026 | 1,799.00 | 1,808.00 | 1,747.00 | 1,775.00 | 1,775.00 | -1.88% | 129,200 |
| Apr 23, 2026 | 1,787.00 | 1,809.00 | 1,767.00 | 1,809.00 | 1,809.00 | -0.17% | 118,500 |
| Apr 22, 2026 | 1,916.00 | 1,916.00 | 1,806.00 | 1,812.00 | 1,812.00 | -5.67% | 95,700 |
| Apr 21, 2026 | 1,937.00 | 1,943.00 | 1,908.00 | 1,921.00 | 1,921.00 | 0.31% | 40,300 |
| Apr 20, 2026 | 1,921.00 | 1,926.00 | 1,903.00 | 1,915.00 | 1,915.00 | -0.31% | 55,600 |
| Apr 17, 2026 | 1,932.00 | 1,957.00 | 1,912.00 | 1,921.00 | 1,921.00 | -0.57% | 39,700 |
| Apr 16, 2026 | 1,944.00 | 1,957.00 | 1,880.00 | 1,932.00 | 1,932.00 | 0.26% | 61,500 |
| Apr 15, 2026 | 1,980.00 | 1,991.00 | 1,927.00 | 1,927.00 | 1,927.00 | -1.68% | 61,000 |
| Apr 14, 2026 | 1,954.00 | 1,978.00 | 1,940.00 | 1,960.00 | 1,960.00 | 0.31% | 50,800 |
| Apr 13, 2026 | 1,961.00 | 1,969.00 | 1,939.00 | 1,954.00 | 1,954.00 | -0.20% | 53,900 |
| Apr 10, 2026 | 1,997.00 | 2,020.00 | 1,952.00 | 1,958.00 | 1,958.00 | -1.61% | 52,900 |
| Apr 9, 2026 | 2,019.00 | 2,035.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.78% | 58,700 |
| Apr 8, 2026 | 2,062.00 | 2,073.00 | 2,024.00 | 2,026.00 | 2,026.00 | 0.70% | 70,800 |
| Apr 7, 2026 | 1,989.00 | 2,018.00 | 1,989.00 | 2,012.00 | 2,012.00 | 1.16% | 29,500 |
| Apr 6, 2026 | 2,002.00 | 2,004.00 | 1,978.00 | 1,989.00 | 1,989.00 | -0.40% | 23,500 |
| Apr 3, 2026 | 1,977.00 | 2,002.00 | 1,977.00 | 1,997.00 | 1,997.00 | 1.17% | 21,600 |
| Apr 2, 2026 | 1,997.00 | 2,040.00 | 1,970.00 | 1,974.00 | 1,974.00 | -1.05% | 63,400 |
| Apr 1, 2026 | 1,970.00 | 1,995.00 | 1,944.00 | 1,995.00 | 1,995.00 | 3.10% | 57,300 |
| Mar 31, 2026 | 1,923.00 | 1,970.00 | 1,917.00 | 1,935.00 | 1,935.00 | 0.16% | 100,200 |
| Mar 30, 2026 | 1,865.00 | 1,932.00 | 1,864.00 | 1,932.00 | 1,932.00 | -0.92% | 98,500 |
| Mar 27, 2026 | 1,949.00 | 1,956.00 | 1,938.00 | 1,950.00 | 1,930.00 | 0.05% | 74,200 |
| Mar 26, 2026 | 1,954.00 | 1,958.00 | 1,926.00 | 1,949.00 | 1,929.01 | -0.51% | 50,100 |
| Mar 25, 2026 | 1,983.00 | 1,983.00 | 1,951.00 | 1,959.00 | 1,938.91 | 0.82% | 46,700 |
| Mar 24, 2026 | 1,919.00 | 1,948.00 | 1,898.00 | 1,943.00 | 1,923.07 | 5.14% | 75,100 |
| Mar 23, 2026 | 1,880.00 | 1,888.00 | 1,838.00 | 1,848.00 | 1,829.05 | -3.09% | 57,800 |
| Mar 19, 2026 | 1,970.00 | 1,970.00 | 1,907.00 | 1,907.00 | 1,887.44 | -3.74% | 61,800 |
| Mar 18, 2026 | 1,986.00 | 1,991.00 | 1,970.00 | 1,981.00 | 1,960.68 | 1.23% | 32,800 |
| Mar 17, 2026 | 1,948.00 | 1,980.00 | 1,943.00 | 1,957.00 | 1,936.93 | 0.41% | 27,800 |
| Mar 16, 2026 | 1,931.00 | 1,963.00 | 1,929.00 | 1,949.00 | 1,929.01 | 0.10% | 38,700 |
| Mar 13, 2026 | 1,898.00 | 1,953.00 | 1,881.00 | 1,947.00 | 1,927.03 | 2.96% | 89,700 |
| Mar 12, 2026 | 1,915.00 | 1,934.00 | 1,883.00 | 1,891.00 | 1,871.61 | -3.27% | 81,700 |
| Mar 11, 2026 | 2,011.00 | 2,011.00 | 1,950.00 | 1,955.00 | 1,934.95 | -0.91% | 57,200 |
| Mar 10, 2026 | 1,981.00 | 2,016.00 | 1,959.00 | 1,973.00 | 1,952.76 | 1.65% | 48,900 |
| Mar 9, 2026 | 1,881.00 | 1,952.00 | 1,881.00 | 1,941.00 | 1,921.09 | -1.92% | 97,500 |
| Mar 6, 2026 | 1,979.00 | 1,993.00 | 1,964.00 | 1,979.00 | 1,958.70 | -1.00% | 35,500 |
| Mar 5, 2026 | 1,989.00 | 2,023.00 | 1,977.00 | 1,999.00 | 1,978.50 | 2.57% | 54,400 |
| Mar 4, 2026 | 1,966.00 | 1,983.00 | 1,911.00 | 1,949.00 | 1,929.01 | -3.32% | 93,100 |
| Mar 3, 2026 | 2,045.00 | 2,055.00 | 2,014.00 | 2,016.00 | 1,995.32 | -2.04% | 77,000 |
| Mar 2, 2026 | 2,082.00 | 2,087.00 | 2,045.00 | 2,058.00 | 2,036.89 | -5.29% | 79,900 |
| Feb 27, 2026 | 2,100.00 | 2,173.00 | 2,080.00 | 2,173.00 | 2,150.71 | 3.67% | 115,000 |
| Feb 26, 2026 | 2,100.00 | 2,130.00 | 2,096.00 | 2,096.00 | 2,074.50 | - | 57,900 |
| Feb 25, 2026 | 2,077.00 | 2,099.00 | 2,057.00 | 2,096.00 | 2,074.50 | 0.91% | 59,700 |
| Feb 24, 2026 | 2,045.00 | 2,082.00 | 2,021.00 | 2,077.00 | 2,055.70 | 3.13% | 133,500 |
| Feb 20, 2026 | 2,023.00 | 2,037.00 | 1,980.00 | 2,014.00 | 1,993.34 | -1.66% | 95,800 |
| Feb 19, 2026 | 2,034.00 | 2,052.00 | 2,018.00 | 2,048.00 | 2,026.99 | 0.44% | 51,300 |
| Feb 18, 2026 | 2,043.00 | 2,051.00 | 2,037.00 | 2,039.00 | 2,018.09 | 1.09% | 30,900 |
| Feb 17, 2026 | 2,008.00 | 2,049.00 | 2,008.00 | 2,017.00 | 1,996.31 | -0.35% | 34,500 |
| Feb 16, 2026 | 2,025.00 | 2,037.00 | 2,005.00 | 2,024.00 | 2,003.24 | 0.60% | 77,900 |
| Feb 13, 2026 | 2,043.00 | 2,046.00 | 1,999.00 | 2,012.00 | 1,991.36 | -1.52% | 68,100 |
| Feb 12, 2026 | 2,052.00 | 2,090.00 | 2,031.00 | 2,043.00 | 2,022.05 | -0.44% | 72,700 |
| Feb 10, 2026 | 2,043.00 | 2,058.00 | 2,031.00 | 2,052.00 | 2,030.95 | 1.63% | 72,700 |
| Feb 9, 2026 | 2,050.00 | 2,065.00 | 2,007.00 | 2,019.00 | 1,998.29 | 0.60% | 97,900 |
| Feb 6, 2026 | 2,022.00 | 2,022.00 | 1,975.00 | 2,007.00 | 1,986.42 | -0.59% | 83,300 |
| Feb 5, 2026 | 1,996.00 | 2,056.00 | 1,996.00 | 2,019.00 | 1,998.29 | 2.44% | 96,100 |
| Feb 4, 2026 | 1,984.00 | 1,984.00 | 1,940.00 | 1,971.00 | 1,950.78 | -0.66% | 89,100 |
| Feb 3, 2026 | 1,944.00 | 1,998.00 | 1,933.00 | 1,984.00 | 1,963.65 | 2.80% | 99,000 |
| Feb 2, 2026 | 1,913.00 | 1,952.00 | 1,885.00 | 1,930.00 | 1,910.21 | 0.89% | 103,600 |
| Jan 30, 2026 | 1,918.00 | 1,949.00 | 1,905.00 | 1,913.00 | 1,893.38 | -0.36% | 87,800 |
| Jan 29, 2026 | 1,896.00 | 1,926.00 | 1,879.00 | 1,920.00 | 1,900.31 | 1.27% | 103,400 |
| Jan 28, 2026 | 1,907.00 | 1,925.00 | 1,894.00 | 1,896.00 | 1,876.55 | -1.56% | 93,400 |
| Jan 27, 2026 | 1,906.00 | 1,954.00 | 1,905.00 | 1,926.00 | 1,906.25 | 0.73% | 69,400 |
| Jan 26, 2026 | 1,955.00 | 1,957.00 | 1,911.00 | 1,912.00 | 1,892.39 | -3.19% | 104,000 |
| Jan 23, 2026 | 2,003.00 | 2,003.00 | 1,953.00 | 1,975.00 | 1,954.74 | -0.40% | 70,000 |
| Jan 22, 2026 | 1,935.00 | 1,983.00 | 1,934.00 | 1,983.00 | 1,962.66 | 2.69% | 44,200 |
| Jan 21, 2026 | 1,955.00 | 1,963.00 | 1,930.00 | 1,931.00 | 1,911.19 | -2.13% | 60,500 |
| Jan 20, 2026 | 1,996.00 | 1,996.00 | 1,967.00 | 1,973.00 | 1,952.76 | -1.35% | 44,800 |
| Jan 19, 2026 | 2,013.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,979.49 | 0.35% | 40,600 |
| Jan 16, 2026 | 1,979.00 | 2,013.00 | 1,979.00 | 1,993.00 | 1,972.56 | -0.55% | 51,100 |
| Jan 15, 2026 | 1,986.00 | 2,005.00 | 1,978.00 | 2,004.00 | 1,983.45 | 1.01% | 48,100 |
| Jan 14, 2026 | 1,988.00 | 2,010.00 | 1,981.00 | 1,984.00 | 1,963.65 | 0.92% | 89,500 |
| Jan 13, 2026 | 1,952.00 | 1,980.00 | 1,940.00 | 1,966.00 | 1,945.84 | 1.34% | 51,300 |
| Jan 9, 2026 | 1,948.00 | 1,956.00 | 1,932.00 | 1,940.00 | 1,920.10 | 0.21% | 49,400 |
| Jan 8, 2026 | 1,947.00 | 1,965.00 | 1,936.00 | 1,936.00 | 1,916.14 | -1.27% | 37,300 |
| Jan 7, 2026 | 1,941.00 | 1,974.00 | 1,919.00 | 1,961.00 | 1,940.89 | 1.76% | 77,800 |
| Jan 6, 2026 | 1,904.00 | 1,942.00 | 1,900.00 | 1,927.00 | 1,907.24 | 1.21% | 73,800 |
| Jan 5, 2026 | 1,920.00 | 1,925.00 | 1,900.00 | 1,904.00 | 1,884.47 | -1.14% | 56,700 |
| Dec 30, 2025 | 1,950.00 | 1,951.00 | 1,926.00 | 1,926.00 | 1,906.25 | -0.57% | 59,300 |
| Dec 29, 2025 | 1,941.00 | 1,949.00 | 1,922.00 | 1,937.00 | 1,917.13 | -0.05% | 47,900 |
| Dec 26, 2025 | 1,940.00 | 1,952.00 | 1,929.00 | 1,938.00 | 1,918.12 | 0.16% | 43,500 |
| Dec 25, 2025 | 1,918.00 | 1,947.00 | 1,910.00 | 1,935.00 | 1,915.15 | 0.83% | 41,800 |
| Dec 24, 2025 | 1,924.00 | 1,924.00 | 1,906.00 | 1,919.00 | 1,899.32 | 1.43% | 53,100 |
| Dec 23, 2025 | 1,902.00 | 1,913.00 | 1,887.00 | 1,892.00 | 1,872.59 | -0.58% | 70,200 |
| Dec 22, 2025 | 1,901.00 | 1,908.00 | 1,891.00 | 1,903.00 | 1,883.48 | 0.21% | 41,800 |
| Dec 19, 2025 | 1,900.00 | 1,909.00 | 1,876.00 | 1,899.00 | 1,879.52 | -0.05% | 86,500 |
| Dec 18, 2025 | 1,897.00 | 1,916.00 | 1,894.00 | 1,900.00 | 1,880.51 | 0.16% | 75,900 |
| Dec 17, 2025 | 1,885.00 | 1,905.00 | 1,885.00 | 1,897.00 | 1,877.54 | 0.32% | 84,300 |
| Dec 16, 2025 | 1,892.00 | 1,903.00 | 1,889.00 | 1,891.00 | 1,871.61 | -0.53% | 57,100 |
| Dec 15, 2025 | 1,887.00 | 1,911.00 | 1,884.00 | 1,901.00 | 1,881.50 | 0.74% | 50,300 |
| Dec 12, 2025 | 1,823.00 | 1,903.00 | 1,823.00 | 1,887.00 | 1,867.65 | 4.78% | 126,700 |
| Dec 11, 2025 | 1,884.00 | 1,896.00 | 1,793.00 | 1,801.00 | 1,782.53 | -4.41% | 140,100 |
| Dec 10, 2025 | 1,900.00 | 1,906.00 | 1,884.00 | 1,884.00 | 1,864.68 | -0.16% | 71,000 |
| Dec 9, 2025 | 1,917.00 | 1,920.00 | 1,871.00 | 1,887.00 | 1,867.65 | -0.89% | 102,000 |
| Dec 8, 2025 | 1,860.00 | 1,911.00 | 1,856.00 | 1,904.00 | 1,884.47 | 3.03% | 61,800 |
| Dec 5, 2025 | 1,867.00 | 1,876.00 | 1,834.00 | 1,848.00 | 1,829.05 | -1.44% | 91,100 |
| Dec 4, 2025 | 1,870.00 | 1,895.00 | 1,868.00 | 1,875.00 | 1,855.77 | -0.27% | 59,900 |
| Dec 3, 2025 | 1,890.00 | 1,902.00 | 1,877.00 | 1,880.00 | 1,860.72 | -1.05% | 93,800 |
| Dec 2, 2025 | 1,900.00 | 1,908.00 | 1,894.00 | 1,900.00 | 1,880.51 | -0.21% | 54,700 |
| Dec 1, 2025 | 1,904.00 | 1,912.00 | 1,888.00 | 1,904.00 | 1,884.47 | - | 78,500 |