Skip to main content
Keikyu Corporation (TYO:9006)
Japan flag Japan · Delayed Price · Currency is JPY
1,557.50
+5.00 (0.32%)
Apr 28, 2026, 3:30 PM JST

Keikyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,555.501,564.001,539.501,557.501,557.500.32%519,500
Apr 27, 20261,545.501,561.501,537.001,552.501,552.50-0.10%540,200
Apr 24, 20261,548.501,556.501,543.501,554.001,554.000.75%384,400
Apr 23, 20261,528.001,550.501,520.501,542.501,542.500.55%611,300
Apr 22, 20261,550.001,550.501,525.501,534.001,534.00-1.06%530,100
Apr 21, 20261,569.501,570.001,549.001,550.501,550.50-0.39%393,700
Apr 20, 20261,550.501,559.001,547.001,556.501,556.500.42%343,900
Apr 17, 20261,549.501,553.001,538.501,550.001,550.000.55%340,500
Apr 16, 20261,558.501,565.501,541.501,541.501,541.50-1.28%477,800
Apr 15, 20261,556.001,569.001,556.001,561.501,561.500.81%402,600
Apr 14, 20261,566.501,570.001,547.501,549.001,549.00-1.05%521,300
Apr 13, 20261,583.001,589.501,561.001,565.501,565.50-1.11%502,800
Apr 10, 20261,625.501,632.001,583.001,583.001,583.00-2.46%668,000
Apr 9, 20261,623.001,654.501,619.001,623.001,623.000.31%746,500
Apr 8, 20261,644.001,653.501,612.001,618.001,618.00-0.68%751,700
Apr 7, 20261,616.001,642.001,616.001,629.001,629.001.50%792,800
Apr 6, 20261,604.001,613.501,595.501,605.001,605.00-0.03%432,600
Apr 3, 20261,602.501,637.501,596.501,605.501,605.500.75%1,087,400
Apr 2, 20261,553.501,606.501,553.501,593.501,593.502.51%1,070,900
Apr 1, 20261,540.001,554.501,530.501,554.501,554.501.93%611,400
Mar 31, 20261,529.001,545.001,520.001,525.001,525.00-0.65%611,800
Mar 30, 20261,514.501,537.001,501.501,535.001,535.00-1.63%1,176,100
Mar 27, 20261,560.001,574.001,556.501,560.501,537.500.03%2,160,900
Mar 26, 20261,550.001,567.001,544.001,560.001,537.011.04%1,164,100
Mar 25, 20261,538.001,544.001,531.501,544.001,521.242.56%1,033,300
Mar 24, 20261,502.501,513.501,496.501,505.501,483.311.41%537,500
Mar 23, 20261,484.001,498.001,478.001,484.501,462.62-0.87%1,085,800
Mar 19, 20261,511.001,518.001,496.501,497.501,475.43-1.06%731,000
Mar 18, 20261,500.001,513.501,497.001,513.501,491.191.10%574,400
Mar 17, 20261,485.501,499.501,485.501,497.001,474.941.11%569,100
Mar 16, 20261,499.001,499.501,480.501,480.501,458.68-0.20%744,800
Mar 13, 20261,475.001,497.001,475.001,483.501,461.63-0.44%792,300
Mar 12, 20261,503.001,503.501,477.001,490.001,468.04-1.26%654,500
Mar 11, 20261,512.501,520.001,507.501,509.001,486.760.70%346,400
Mar 10, 20261,512.001,516.501,498.501,498.501,476.41-0.10%774,500
Mar 9, 20261,477.001,505.501,461.501,500.001,477.89-0.10%690,400
Mar 6, 20261,500.001,509.001,490.001,501.501,479.37-0.17%609,300
Mar 5, 20261,513.501,528.001,503.501,504.001,481.830.50%672,700
Mar 4, 20261,515.001,515.001,485.501,496.501,474.44-1.64%1,039,100
Mar 3, 20261,545.001,546.501,521.501,521.501,499.07-2.15%701,600
Mar 2, 20261,550.001,578.501,542.501,555.001,532.08-0.61%643,500
Feb 27, 20261,580.001,580.001,560.501,564.501,541.44-0.06%628,200
Feb 26, 20261,556.501,578.501,552.001,565.501,542.431.00%662,200
Feb 25, 20261,560.001,565.001,540.501,550.001,527.15-0.51%484,000
Feb 24, 20261,553.001,560.501,535.501,558.001,535.041.17%450,200
Feb 20, 20261,549.001,549.501,537.501,540.001,517.30-1.31%443,600
Feb 19, 20261,560.001,565.501,544.501,560.501,537.500.03%458,700
Feb 18, 20261,555.001,566.501,551.001,560.001,537.011.36%576,100
Feb 17, 20261,548.501,551.001,531.001,539.001,516.320.29%521,800
Feb 16, 20261,536.001,540.501,516.501,534.501,511.880.36%712,900
Feb 13, 20261,580.001,599.501,525.501,529.001,506.46-5.15%1,009,800
Feb 12, 20261,595.001,615.501,590.001,612.001,588.240.22%757,300
Feb 10, 20261,600.001,617.501,586.501,608.501,584.790.97%543,300
Feb 9, 20261,600.001,613.001,587.001,593.001,569.520.06%587,400
Feb 6, 20261,585.001,605.001,580.001,592.001,568.541.02%594,000
Feb 5, 20261,565.001,586.001,556.001,576.001,552.772.40%868,500
Feb 4, 20261,523.501,547.501,518.501,539.001,516.321.02%423,700
Feb 3, 20261,512.001,529.001,510.001,523.501,501.050.73%383,500
Feb 2, 20261,530.001,534.001,511.001,512.501,490.21-0.49%460,600
Jan 30, 20261,524.501,528.501,513.501,520.001,497.600.70%474,100
Jan 29, 20261,500.001,514.501,486.001,509.501,487.250.17%540,900
Jan 28, 20261,525.001,525.501,506.501,507.001,484.79-1.37%379,100
Jan 27, 20261,537.001,542.001,524.001,528.001,505.48-1.04%517,000
Jan 26, 20261,542.001,551.001,535.501,544.001,521.24-0.29%453,200
Jan 23, 20261,556.001,562.501,545.001,548.501,525.68-0.45%355,100
Jan 22, 20261,554.001,561.001,550.001,555.501,532.570.71%306,100
Jan 21, 20261,558.001,561.501,537.001,544.501,521.74-1.56%505,300
Jan 20, 20261,561.001,574.001,556.001,569.001,545.870.61%424,600
Jan 19, 20261,555.501,563.501,552.001,559.501,536.510.26%369,000
Jan 16, 20261,549.001,559.501,547.001,555.501,532.57-0.19%235,500
Jan 15, 20261,550.001,561.001,545.501,558.501,535.530.32%297,100
Jan 14, 20261,552.001,556.501,543.501,553.501,530.60-0.42%380,100
Jan 13, 20261,560.001,577.001,554.501,560.001,537.010.58%500,500
Jan 9, 20261,551.001,552.501,542.501,551.001,528.140.45%339,600
Jan 8, 20261,545.001,553.501,534.001,544.001,521.24-0.68%392,500
Jan 7, 20261,547.501,565.501,540.501,554.501,531.59-0.54%369,800
Jan 6, 20261,549.001,566.001,545.001,563.001,539.961.00%550,400
Jan 5, 20261,548.001,551.001,534.001,547.501,524.690.91%542,100
Dec 30, 20251,544.501,547.001,533.501,533.501,510.90-0.71%349,600
Dec 29, 20251,540.501,553.501,534.001,544.501,521.740.39%498,700
Dec 26, 20251,538.501,544.001,528.001,538.501,515.820.20%473,100
Dec 25, 20251,540.001,540.001,528.001,535.501,512.870.03%223,000
Dec 24, 20251,525.001,537.501,524.001,535.001,512.380.59%482,900
Dec 23, 20251,525.001,532.001,520.501,526.001,503.510.83%313,900
Dec 22, 20251,520.501,529.501,512.001,513.501,491.19-0.85%571,600
Dec 19, 20251,524.001,530.501,518.501,526.501,504.000.13%838,800
Dec 18, 20251,520.001,529.001,517.501,524.501,502.031.26%428,600
Dec 17, 20251,510.001,513.501,495.001,505.501,483.31-0.30%434,300
Dec 16, 20251,520.001,527.001,510.001,510.001,487.74-0.66%482,000
Dec 15, 20251,501.001,524.501,500.001,520.001,497.601.77%567,900
Dec 12, 20251,483.001,497.001,482.001,493.501,471.490.57%530,500
Dec 11, 20251,502.001,503.501,485.001,485.001,463.11-1.10%343,700
Dec 10, 20251,497.501,506.501,495.501,501.501,479.370.10%318,100
Dec 9, 20251,492.001,500.001,486.001,500.001,477.890.81%473,700
Dec 8, 20251,490.001,494.001,485.001,488.001,466.07-0.20%445,900
Dec 5, 20251,505.001,506.501,487.501,491.001,469.02-0.93%509,300
Dec 4, 20251,502.001,509.501,498.501,505.001,482.820.03%425,300
Dec 3, 20251,509.001,509.501,495.001,504.501,482.33-0.50%394,600
Dec 2, 20251,514.001,522.501,507.501,512.001,489.71-0.23%506,300
Dec 1, 20251,522.001,530.501,513.001,515.501,493.16-0.88%392,300