Keikyu Corporation (TYO:9006)
Japan
· Delayed Price · Currency is JPY 1,491.00
-14.00 (-0.93%)
At close: Dec 5, 2025
Keikyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,505.00 | 1,506.50 | 1,487.50 | 1,495.50 | - | -0.63% | 315,200 |
| Dec 4, 2025 | 1,502.00 | 1,509.50 | 1,498.50 | 1,505.00 | 1,505.00 | 0.03% | 425,300 |
| Dec 3, 2025 | 1,509.00 | 1,509.50 | 1,495.00 | 1,504.50 | 1,504.50 | -0.50% | 394,600 |
| Dec 2, 2025 | 1,514.00 | 1,522.50 | 1,507.50 | 1,512.00 | 1,512.00 | -0.23% | 506,300 |
| Dec 1, 2025 | 1,522.00 | 1,530.50 | 1,513.00 | 1,515.50 | 1,515.50 | -0.88% | 392,300 |
| Nov 28, 2025 | 1,534.50 | 1,536.50 | 1,526.00 | 1,529.00 | 1,529.00 | -0.23% | 294,700 |
| Nov 27, 2025 | 1,552.00 | 1,557.50 | 1,525.00 | 1,532.50 | 1,532.50 | -1.26% | 472,400 |
| Nov 26, 2025 | 1,532.50 | 1,557.00 | 1,530.00 | 1,552.00 | 1,552.00 | 1.14% | 628,200 |
| Nov 25, 2025 | 1,522.00 | 1,541.00 | 1,515.00 | 1,534.50 | 1,534.50 | 0.76% | 478,100 |
| Nov 21, 2025 | 1,509.00 | 1,523.00 | 1,508.50 | 1,523.00 | 1,523.00 | 1.10% | 652,100 |
| Nov 20, 2025 | 1,495.00 | 1,521.00 | 1,495.00 | 1,506.50 | 1,506.50 | 0.50% | 512,800 |
| Nov 19, 2025 | 1,494.00 | 1,507.00 | 1,492.00 | 1,499.00 | 1,499.00 | 0.33% | 448,400 |
| Nov 18, 2025 | 1,511.00 | 1,515.50 | 1,492.50 | 1,494.00 | 1,494.00 | -0.93% | 494,000 |
| Nov 17, 2025 | 1,507.00 | 1,516.00 | 1,501.50 | 1,508.00 | 1,508.00 | -0.72% | 410,000 |
| Nov 14, 2025 | 1,510.00 | 1,519.50 | 1,504.50 | 1,519.00 | 1,519.00 | 0.66% | 579,100 |
| Nov 13, 2025 | 1,535.00 | 1,537.50 | 1,496.50 | 1,509.00 | 1,509.00 | -1.85% | 636,700 |
| Nov 12, 2025 | 1,553.00 | 1,565.50 | 1,531.00 | 1,537.50 | 1,537.50 | -1.66% | 946,900 |
| Nov 11, 2025 | 1,530.00 | 1,568.50 | 1,515.50 | 1,563.50 | 1,563.50 | 5.53% | 1,649,200 |
| Nov 10, 2025 | 1,481.00 | 1,481.50 | 1,469.50 | 1,481.50 | 1,481.50 | 0.51% | 521,700 |
| Nov 7, 2025 | 1,478.00 | 1,499.00 | 1,466.50 | 1,474.00 | 1,474.00 | 0.55% | 675,800 |
| Nov 6, 2025 | 1,471.00 | 1,482.50 | 1,463.50 | 1,466.00 | 1,466.00 | -0.34% | 781,600 |
| Nov 5, 2025 | 1,465.00 | 1,482.00 | 1,448.50 | 1,471.00 | 1,471.00 | 0.62% | 1,001,700 |
| Nov 4, 2025 | 1,435.00 | 1,466.50 | 1,433.50 | 1,462.00 | 1,462.00 | 1.74% | 812,500 |
| Oct 31, 2025 | 1,435.00 | 1,460.50 | 1,432.00 | 1,437.00 | 1,437.00 | 0.45% | 728,300 |
| Oct 30, 2025 | 1,400.50 | 1,430.50 | 1,400.50 | 1,430.50 | 1,430.50 | 1.63% | 2,307,600 |
| Oct 29, 2025 | 1,430.00 | 1,431.00 | 1,404.00 | 1,407.50 | 1,407.50 | -1.81% | 927,400 |
| Oct 28, 2025 | 1,424.00 | 1,438.00 | 1,416.00 | 1,433.50 | 1,433.50 | 0.46% | 847,400 |
| Oct 27, 2025 | 1,430.50 | 1,433.00 | 1,422.50 | 1,427.00 | 1,427.00 | 0.07% | 580,000 |
| Oct 24, 2025 | 1,435.50 | 1,439.50 | 1,421.00 | 1,426.00 | 1,426.00 | -0.97% | 495,700 |
| Oct 23, 2025 | 1,434.50 | 1,441.50 | 1,430.50 | 1,440.00 | 1,440.00 | 0.45% | 561,800 |
| Oct 22, 2025 | 1,427.50 | 1,439.00 | 1,427.50 | 1,433.50 | 1,433.50 | 0.42% | 420,300 |
| Oct 21, 2025 | 1,424.00 | 1,432.00 | 1,424.00 | 1,427.50 | 1,427.50 | 0.04% | 321,600 |
| Oct 20, 2025 | 1,434.50 | 1,440.50 | 1,426.50 | 1,427.00 | 1,427.00 | 0.21% | 369,500 |
| Oct 17, 2025 | 1,420.00 | 1,427.00 | 1,418.00 | 1,424.00 | 1,424.00 | 0.11% | 375,700 |
| Oct 16, 2025 | 1,425.00 | 1,436.00 | 1,422.00 | 1,422.50 | 1,422.50 | -0.45% | 450,400 |
| Oct 15, 2025 | 1,440.50 | 1,446.50 | 1,428.00 | 1,429.00 | 1,429.00 | -0.17% | 598,700 |
| Oct 14, 2025 | 1,425.50 | 1,436.50 | 1,421.50 | 1,431.50 | 1,431.50 | -0.87% | 764,500 |
| Oct 10, 2025 | 1,457.50 | 1,461.00 | 1,442.50 | 1,444.00 | 1,444.00 | -1.60% | 774,400 |
| Oct 9, 2025 | 1,472.00 | 1,477.50 | 1,458.50 | 1,467.50 | 1,467.50 | -0.84% | 524,300 |
| Oct 8, 2025 | 1,486.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.44% | 563,900 |
| Oct 7, 2025 | 1,492.50 | 1,498.00 | 1,485.50 | 1,486.50 | 1,486.50 | -0.80% | 488,500 |
| Oct 6, 2025 | 1,489.00 | 1,503.00 | 1,481.50 | 1,498.50 | 1,498.50 | 2.01% | 611,500 |
| Oct 3, 2025 | 1,458.00 | 1,476.00 | 1,456.00 | 1,469.00 | 1,469.00 | 0.96% | 602,200 |
| Oct 2, 2025 | 1,482.00 | 1,485.50 | 1,452.50 | 1,455.00 | 1,455.00 | -2.35% | 641,900 |
| Oct 1, 2025 | 1,502.00 | 1,508.00 | 1,479.00 | 1,490.00 | 1,490.00 | -0.73% | 691,100 |
| Sep 30, 2025 | 1,525.00 | 1,525.50 | 1,494.00 | 1,501.00 | 1,501.00 | -1.57% | 761,900 |
| Sep 29, 2025 | 1,545.00 | 1,549.00 | 1,521.00 | 1,525.00 | 1,525.00 | -2.27% | 1,205,700 |
| Sep 26, 2025 | 1,551.00 | 1,565.50 | 1,547.50 | 1,560.50 | 1,537.50 | 0.97% | 2,766,600 |
| Sep 25, 2025 | 1,554.00 | 1,556.00 | 1,535.50 | 1,545.50 | 1,522.72 | -0.16% | 1,194,300 |
| Sep 24, 2025 | 1,562.00 | 1,567.00 | 1,548.00 | 1,548.00 | 1,525.18 | -0.03% | 685,800 |
| Sep 22, 2025 | 1,540.00 | 1,562.00 | 1,539.00 | 1,548.50 | 1,525.68 | 0.55% | 606,600 |
| Sep 19, 2025 | 1,570.00 | 1,574.50 | 1,538.00 | 1,540.00 | 1,517.30 | -2.56% | 1,594,400 |
| Sep 18, 2025 | 1,586.50 | 1,591.50 | 1,572.00 | 1,580.50 | 1,557.21 | -0.35% | 430,400 |
| Sep 17, 2025 | 1,581.00 | 1,590.00 | 1,574.00 | 1,586.00 | 1,562.62 | -0.13% | 419,800 |
| Sep 16, 2025 | 1,574.50 | 1,591.50 | 1,574.00 | 1,588.00 | 1,564.59 | 0.35% | 439,500 |
| Sep 12, 2025 | 1,592.50 | 1,592.50 | 1,574.50 | 1,582.50 | 1,559.18 | -0.13% | 484,600 |
| Sep 11, 2025 | 1,593.00 | 1,595.50 | 1,570.50 | 1,584.50 | 1,561.15 | -0.56% | 366,800 |
| Sep 10, 2025 | 1,591.00 | 1,602.00 | 1,580.50 | 1,593.50 | 1,570.01 | 0.16% | 627,800 |
| Sep 9, 2025 | 1,595.00 | 1,607.00 | 1,588.00 | 1,591.00 | 1,567.55 | -0.25% | 589,100 |
| Sep 8, 2025 | 1,574.50 | 1,595.00 | 1,571.00 | 1,595.00 | 1,571.49 | 1.33% | 513,300 |
| Sep 5, 2025 | 1,566.00 | 1,581.50 | 1,562.50 | 1,574.00 | 1,550.80 | -0.10% | 539,200 |
| Sep 4, 2025 | 1,570.00 | 1,576.50 | 1,558.00 | 1,575.50 | 1,552.28 | 0.38% | 598,200 |
| Sep 3, 2025 | 1,565.00 | 1,569.50 | 1,554.50 | 1,569.50 | 1,546.37 | 0.80% | 818,000 |
| Sep 2, 2025 | 1,579.00 | 1,580.00 | 1,553.00 | 1,557.00 | 1,534.05 | -1.27% | 510,500 |
| Sep 1, 2025 | 1,549.50 | 1,577.00 | 1,549.50 | 1,577.00 | 1,553.76 | 1.77% | 431,100 |
| Aug 29, 2025 | 1,560.00 | 1,560.00 | 1,547.00 | 1,549.50 | 1,526.66 | -0.90% | 448,400 |
| Aug 28, 2025 | 1,553.00 | 1,565.50 | 1,546.00 | 1,563.50 | 1,540.46 | 0.58% | 478,300 |
| Aug 27, 2025 | 1,550.00 | 1,560.50 | 1,548.00 | 1,554.50 | 1,531.59 | -0.19% | 669,100 |
| Aug 26, 2025 | 1,591.00 | 1,591.00 | 1,556.50 | 1,557.50 | 1,534.54 | -2.32% | 643,200 |
| Aug 25, 2025 | 1,592.00 | 1,596.00 | 1,584.00 | 1,594.50 | 1,571.00 | -0.13% | 408,700 |
| Aug 22, 2025 | 1,593.50 | 1,599.00 | 1,583.50 | 1,596.50 | 1,572.97 | 0.19% | 381,600 |
| Aug 21, 2025 | 1,608.00 | 1,608.00 | 1,582.50 | 1,593.50 | 1,570.01 | -1.27% | 496,900 |
| Aug 20, 2025 | 1,599.00 | 1,616.00 | 1,595.50 | 1,614.00 | 1,590.21 | 1.16% | 645,200 |
| Aug 19, 2025 | 1,595.00 | 1,602.50 | 1,588.00 | 1,595.50 | 1,571.98 | 0.09% | 457,200 |
| Aug 18, 2025 | 1,586.50 | 1,607.50 | 1,586.00 | 1,594.00 | 1,570.51 | 0.47% | 617,200 |
| Aug 15, 2025 | 1,590.00 | 1,597.00 | 1,575.50 | 1,586.50 | 1,563.12 | -0.38% | 507,800 |
| Aug 14, 2025 | 1,585.00 | 1,592.50 | 1,572.00 | 1,592.50 | 1,569.03 | 0.03% | 570,500 |
| Aug 13, 2025 | 1,600.00 | 1,600.00 | 1,586.50 | 1,592.00 | 1,568.54 | -0.56% | 661,300 |
| Aug 12, 2025 | 1,609.00 | 1,615.50 | 1,600.50 | 1,601.00 | 1,577.40 | -1.14% | 581,800 |
| Aug 8, 2025 | 1,596.00 | 1,624.00 | 1,588.00 | 1,619.50 | 1,595.63 | 1.47% | 867,400 |
| Aug 7, 2025 | 1,575.00 | 1,602.00 | 1,567.50 | 1,596.00 | 1,572.48 | 0.63% | 1,039,000 |
| Aug 6, 2025 | 1,585.50 | 1,598.50 | 1,578.50 | 1,586.00 | 1,562.62 | 0.03% | 794,500 |
| Aug 5, 2025 | 1,578.50 | 1,591.00 | 1,565.00 | 1,585.50 | 1,562.13 | 0.48% | 509,700 |
| Aug 4, 2025 | 1,577.50 | 1,585.50 | 1,564.00 | 1,578.00 | 1,554.74 | -0.32% | 481,400 |
| Aug 1, 2025 | 1,556.00 | 1,583.00 | 1,555.00 | 1,583.00 | 1,559.67 | 1.83% | 630,900 |
| Jul 31, 2025 | 1,570.00 | 1,574.50 | 1,550.00 | 1,554.50 | 1,531.59 | -0.29% | 413,000 |
| Jul 30, 2025 | 1,553.00 | 1,561.50 | 1,550.00 | 1,559.00 | 1,536.02 | 0.39% | 355,400 |
| Jul 29, 2025 | 1,556.00 | 1,560.50 | 1,542.00 | 1,553.00 | 1,530.11 | -0.67% | 383,600 |
| Jul 28, 2025 | 1,568.00 | 1,577.50 | 1,563.50 | 1,563.50 | 1,540.46 | -0.73% | 444,800 |
| Jul 25, 2025 | 1,566.00 | 1,577.50 | 1,563.00 | 1,575.00 | 1,551.79 | 0.77% | 367,100 |
| Jul 24, 2025 | 1,555.00 | 1,564.00 | 1,549.00 | 1,563.00 | 1,539.96 | 0.42% | 429,300 |
| Jul 23, 2025 | 1,558.00 | 1,569.50 | 1,553.50 | 1,556.50 | 1,533.56 | -0.13% | 551,600 |
| Jul 22, 2025 | 1,555.50 | 1,563.50 | 1,546.50 | 1,558.50 | 1,535.53 | -0.03% | 413,900 |
| Jul 18, 2025 | 1,559.00 | 1,568.00 | 1,551.50 | 1,559.00 | 1,536.02 | 0.68% | 491,700 |
| Jul 17, 2025 | 1,532.50 | 1,548.50 | 1,532.50 | 1,548.50 | 1,525.68 | 0.95% | 296,200 |
| Jul 16, 2025 | 1,548.00 | 1,548.00 | 1,531.50 | 1,534.00 | 1,511.39 | -0.90% | 448,100 |
| Jul 15, 2025 | 1,555.00 | 1,562.00 | 1,545.50 | 1,548.00 | 1,525.18 | -0.45% | 429,100 |
| Jul 14, 2025 | 1,535.00 | 1,555.00 | 1,533.00 | 1,555.00 | 1,532.08 | 1.57% | 526,300 |
| Jul 11, 2025 | 1,540.00 | 1,550.00 | 1,527.00 | 1,531.00 | 1,508.43 | 0.26% | 417,500 |
| Jul 10, 2025 | 1,537.50 | 1,540.50 | 1,520.00 | 1,527.00 | 1,504.49 | -0.59% | 587,100 |