Skip to main content
Keikyu Corporation (TYO:9006)
Japan flag Japan · Delayed Price · Currency is JPY
1,500.00
-1.50 (-0.10%)
At close: Mar 9, 2026

Keikyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,477.001,505.501,461.501,500.001,500.00-0.10%690,400
Mar 6, 20261,500.001,509.001,490.001,501.501,501.50-0.17%609,300
Mar 5, 20261,513.501,528.001,503.501,504.001,504.000.50%672,700
Mar 4, 20261,515.001,515.001,485.501,496.501,496.50-1.64%1,039,100
Mar 3, 20261,545.001,546.501,521.501,521.501,521.50-2.15%701,600
Mar 2, 20261,550.001,578.501,542.501,555.001,555.00-0.61%643,500
Feb 27, 20261,580.001,580.001,560.501,564.501,564.50-0.06%628,200
Feb 26, 20261,556.501,578.501,552.001,565.501,565.501.00%662,200
Feb 25, 20261,560.001,565.001,540.501,550.001,550.00-0.51%484,000
Feb 24, 20261,553.001,560.501,535.501,558.001,558.001.17%450,200
Feb 20, 20261,549.001,549.501,537.501,540.001,540.00-1.31%443,600
Feb 19, 20261,560.001,565.501,544.501,560.501,560.500.03%458,700
Feb 18, 20261,555.001,566.501,551.001,560.001,560.001.36%576,100
Feb 17, 20261,548.501,551.001,531.001,539.001,539.000.29%521,800
Feb 16, 20261,536.001,540.501,516.501,534.501,534.500.36%712,900
Feb 13, 20261,580.001,599.501,525.501,529.001,529.00-5.15%1,009,800
Feb 12, 20261,595.001,615.501,590.001,612.001,612.000.22%757,300
Feb 10, 20261,600.001,617.501,586.501,608.501,608.500.97%543,300
Feb 9, 20261,600.001,613.001,587.001,593.001,593.000.06%587,400
Feb 6, 20261,585.001,605.001,580.001,592.001,592.001.02%594,000
Feb 5, 20261,565.001,586.001,556.001,576.001,576.002.40%868,500
Feb 4, 20261,523.501,547.501,518.501,539.001,539.001.02%423,700
Feb 3, 20261,512.001,529.001,510.001,523.501,523.500.73%383,500
Feb 2, 20261,530.001,534.001,511.001,512.501,512.50-0.49%460,600
Jan 30, 20261,524.501,528.501,513.501,520.001,520.000.70%474,100
Jan 29, 20261,500.001,514.501,486.001,509.501,509.500.17%540,900
Jan 28, 20261,525.001,525.501,506.501,507.001,507.00-1.37%379,100
Jan 27, 20261,537.001,542.001,524.001,528.001,528.00-1.04%517,000
Jan 26, 20261,542.001,551.001,535.501,544.001,544.00-0.29%453,200
Jan 23, 20261,556.001,562.501,545.001,548.501,548.50-0.45%355,100
Jan 22, 20261,554.001,561.001,550.001,555.501,555.500.71%306,100
Jan 21, 20261,558.001,561.501,537.001,544.501,544.50-1.56%505,300
Jan 20, 20261,561.001,574.001,556.001,569.001,569.000.61%424,600
Jan 19, 20261,555.501,563.501,552.001,559.501,559.500.26%369,000
Jan 16, 20261,549.001,559.501,547.001,555.501,555.50-0.19%235,500
Jan 15, 20261,550.001,561.001,545.501,558.501,558.500.32%297,100
Jan 14, 20261,552.001,556.501,543.501,553.501,553.50-0.42%380,100
Jan 13, 20261,560.001,577.001,554.501,560.001,560.000.58%500,500
Jan 9, 20261,551.001,552.501,542.501,551.001,551.000.45%339,600
Jan 8, 20261,545.001,553.501,534.001,544.001,544.00-0.68%392,500
Jan 7, 20261,547.501,565.501,540.501,554.501,554.50-0.54%369,800
Jan 6, 20261,549.001,566.001,545.001,563.001,563.001.00%550,400
Jan 5, 20261,548.001,551.001,534.001,547.501,547.500.91%542,100
Dec 30, 20251,544.501,547.001,533.501,533.501,533.50-0.71%349,600
Dec 29, 20251,540.501,553.501,534.001,544.501,544.500.39%498,700
Dec 26, 20251,538.501,544.001,528.001,538.501,538.500.20%473,100
Dec 25, 20251,540.001,540.001,528.001,535.501,535.500.03%223,000
Dec 24, 20251,525.001,537.501,524.001,535.001,535.000.59%482,900
Dec 23, 20251,525.001,532.001,520.501,526.001,526.000.83%313,900
Dec 22, 20251,520.501,529.501,512.001,513.501,513.50-0.85%571,600
Dec 19, 20251,524.001,530.501,518.501,526.501,526.500.13%838,800
Dec 18, 20251,520.001,529.001,517.501,524.501,524.501.26%428,600
Dec 17, 20251,510.001,513.501,495.001,505.501,505.50-0.30%434,300
Dec 16, 20251,520.001,527.001,510.001,510.001,510.00-0.66%482,000
Dec 15, 20251,501.001,524.501,500.001,520.001,520.001.77%567,900
Dec 12, 20251,483.001,497.001,482.001,493.501,493.500.57%530,500
Dec 11, 20251,502.001,503.501,485.001,485.001,485.00-1.10%343,700
Dec 10, 20251,497.501,506.501,495.501,501.501,501.500.10%318,100
Dec 9, 20251,492.001,500.001,486.001,500.001,500.000.81%473,700
Dec 8, 20251,490.001,494.001,485.001,488.001,488.00-0.20%445,900
Dec 5, 20251,505.001,506.501,487.501,491.001,491.00-0.93%509,300
Dec 4, 20251,502.001,509.501,498.501,505.001,505.000.03%425,300
Dec 3, 20251,509.001,509.501,495.001,504.501,504.50-0.50%394,600
Dec 2, 20251,514.001,522.501,507.501,512.001,512.00-0.23%506,300
Dec 1, 20251,522.001,530.501,513.001,515.501,515.50-0.88%392,300
Nov 28, 20251,534.501,536.501,526.001,529.001,529.00-0.23%294,700
Nov 27, 20251,552.001,557.501,525.001,532.501,532.50-1.26%472,400
Nov 26, 20251,532.501,557.001,530.001,552.001,552.001.14%628,200
Nov 25, 20251,522.001,541.001,515.001,534.501,534.500.76%478,100
Nov 21, 20251,509.001,523.001,508.501,523.001,523.001.10%652,100
Nov 20, 20251,495.001,521.001,495.001,506.501,506.500.50%512,800
Nov 19, 20251,494.001,507.001,492.001,499.001,499.000.33%448,400
Nov 18, 20251,511.001,515.501,492.501,494.001,494.00-0.93%494,000
Nov 17, 20251,507.001,516.001,501.501,508.001,508.00-0.72%410,000
Nov 14, 20251,510.001,519.501,504.501,519.001,519.000.66%579,100
Nov 13, 20251,535.001,537.501,496.501,509.001,509.00-1.85%636,700
Nov 12, 20251,553.001,565.501,531.001,537.501,537.50-1.66%946,900
Nov 11, 20251,530.001,568.501,515.501,563.501,563.505.53%1,649,200
Nov 10, 20251,481.001,481.501,469.501,481.501,481.500.51%521,700
Nov 7, 20251,478.001,499.001,466.501,474.001,474.000.55%675,800
Nov 6, 20251,471.001,482.501,463.501,466.001,466.00-0.34%781,600
Nov 5, 20251,465.001,482.001,448.501,471.001,471.000.62%1,001,700
Nov 4, 20251,435.001,466.501,433.501,462.001,462.001.74%812,500
Oct 31, 20251,435.001,460.501,432.001,437.001,437.000.45%728,300
Oct 30, 20251,400.501,430.501,400.501,430.501,430.501.63%2,307,600
Oct 29, 20251,430.001,431.001,404.001,407.501,407.50-1.81%927,400
Oct 28, 20251,424.001,438.001,416.001,433.501,433.500.46%847,400
Oct 27, 20251,430.501,433.001,422.501,427.001,427.000.07%580,000
Oct 24, 20251,435.501,439.501,421.001,426.001,426.00-0.97%495,700
Oct 23, 20251,434.501,441.501,430.501,440.001,440.000.45%561,800
Oct 22, 20251,427.501,439.001,427.501,433.501,433.500.42%420,300
Oct 21, 20251,424.001,432.001,424.001,427.501,427.500.04%321,600
Oct 20, 20251,434.501,440.501,426.501,427.001,427.000.21%369,500
Oct 17, 20251,420.001,427.001,418.001,424.001,424.000.11%375,700
Oct 16, 20251,425.001,436.001,422.001,422.501,422.50-0.45%450,400
Oct 15, 20251,440.501,446.501,428.001,429.001,429.00-0.17%598,700
Oct 14, 20251,425.501,436.501,421.501,431.501,431.50-0.87%764,500
Oct 10, 20251,457.501,461.001,442.501,444.001,444.00-1.60%774,400
Oct 9, 20251,472.001,477.501,458.501,467.501,467.50-0.84%524,300
Oct 8, 20251,486.001,500.001,475.001,480.001,480.00-0.44%563,900