Skip to main content
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,904.00
-61.00 (-1.54%)
At close: Dec 5, 2025

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,960.003,969.003,899.003,904.003,904.00-1.54%368,400
Dec 4, 20253,960.003,977.003,933.003,965.003,965.00-305,400
Dec 3, 20254,038.004,039.003,960.003,965.003,965.00-1.98%437,800
Dec 2, 20254,030.004,059.004,015.004,045.004,045.000.85%354,900
Dec 1, 20254,065.004,082.003,990.004,011.004,011.00-1.55%403,500
Nov 28, 20254,050.004,078.004,047.004,074.004,074.000.10%239,000
Nov 27, 20254,078.004,083.004,024.004,070.004,070.00-0.20%386,200
Nov 26, 20254,055.004,126.004,040.004,078.004,078.001.14%627,600
Nov 25, 20254,001.004,040.003,987.004,032.004,032.000.98%520,200
Nov 21, 20253,862.003,993.003,862.003,993.003,993.003.45%758,800
Nov 20, 20253,801.003,894.003,798.003,860.003,860.000.97%407,700
Nov 19, 20253,833.003,845.003,784.003,823.003,823.000.21%489,000
Nov 18, 20253,800.003,838.003,796.003,815.003,815.000.32%376,300
Nov 17, 20253,834.003,843.003,782.003,803.003,803.00-1.07%430,000
Nov 14, 20253,806.003,844.003,785.003,844.003,844.001.59%490,100
Nov 13, 20253,794.003,798.003,766.003,784.003,784.000.13%337,600
Nov 12, 20253,770.003,813.003,758.003,779.003,779.000.96%494,500
Nov 11, 20253,710.003,788.003,685.003,743.003,743.001.71%681,300
Nov 10, 20253,676.003,681.003,660.003,680.003,680.000.79%399,700
Nov 7, 20253,642.003,676.003,640.003,651.003,651.000.55%245,400
Nov 6, 20253,652.003,672.003,623.003,631.003,631.00-1.09%352,700
Nov 5, 20253,686.003,712.003,649.003,671.003,671.00-0.30%346,700
Nov 4, 20253,650.003,700.003,630.003,682.003,682.000.68%315,900
Oct 31, 20253,670.003,705.003,657.003,657.003,657.00-0.14%321,300
Oct 30, 20253,637.003,662.003,614.003,662.003,662.000.30%1,160,600
Oct 29, 20253,766.003,766.003,651.003,651.003,651.00-3.34%526,500
Oct 28, 20253,800.003,810.003,771.003,777.003,777.00-0.55%274,600
Oct 27, 20253,784.003,816.003,781.003,798.003,798.000.37%254,800
Oct 24, 20253,801.003,828.003,784.003,784.003,784.00-1.02%191,500
Oct 23, 20253,785.003,834.003,779.003,823.003,823.001.11%258,100
Oct 22, 20253,773.003,799.003,770.003,781.003,781.000.27%223,000
Oct 21, 20253,800.003,813.003,768.003,771.003,771.00-0.50%270,100
Oct 20, 20253,795.003,799.003,770.003,790.003,790.000.93%242,400
Oct 17, 20253,783.003,798.003,747.003,755.003,755.00-0.84%265,100
Oct 16, 20253,770.003,803.003,763.003,787.003,787.000.53%240,200
Oct 15, 20253,829.003,841.003,758.003,767.003,767.00-0.95%317,600
Oct 14, 20253,755.003,820.003,750.003,803.003,803.00-0.31%446,000
Oct 10, 20253,845.003,851.003,809.003,815.003,815.00-0.52%412,600
Oct 9, 20253,838.003,857.003,829.003,835.003,835.00-0.54%281,800
Oct 8, 20253,950.003,969.003,856.003,856.003,856.00-2.36%421,600
Oct 7, 20253,943.003,969.003,925.003,949.003,949.00-441,700
Oct 6, 20253,945.003,955.003,917.003,949.003,949.002.46%514,600
Oct 3, 20253,796.003,863.003,792.003,854.003,854.001.53%381,500
Oct 2, 20253,819.003,845.003,773.003,796.003,796.00-1.38%322,700
Oct 1, 20253,801.003,849.003,783.003,849.003,849.000.63%352,600
Sep 30, 20253,841.003,843.003,816.003,825.003,825.00-0.68%303,700
Sep 29, 20253,931.003,945.003,851.003,851.003,851.00-3.14%494,700
Sep 26, 20253,941.003,992.003,940.003,976.003,921.001.04%997,900
Sep 25, 20253,920.003,949.003,919.003,935.003,880.570.72%427,700
Sep 24, 20253,928.003,944.003,890.003,907.003,852.950.26%291,900
Sep 22, 20253,896.003,932.003,890.003,897.003,843.090.18%256,600
Sep 19, 20253,916.003,939.003,888.003,890.003,836.19-0.77%508,400
Sep 18, 20253,955.003,960.003,915.003,920.003,865.77-0.53%251,400
Sep 17, 20253,928.003,953.003,910.003,941.003,886.480.28%209,200
Sep 16, 20253,900.003,967.003,891.003,930.003,875.640.64%341,500
Sep 12, 20253,930.003,934.003,891.003,905.003,850.98-0.03%310,900
Sep 11, 20253,922.003,945.003,882.003,906.003,851.97-0.99%305,600
Sep 10, 20253,933.003,954.003,914.003,945.003,890.430.23%274,800
Sep 9, 20253,925.003,962.003,905.003,936.003,881.550.79%340,900
Sep 8, 20253,890.003,934.003,876.003,905.003,850.980.96%441,800
Sep 5, 20253,850.003,877.003,835.003,868.003,814.490.18%405,500
Sep 4, 20253,855.003,862.003,815.003,861.003,807.590.31%303,800
Sep 3, 20253,857.003,859.003,810.003,849.003,795.76-0.21%467,300
Sep 2, 20253,830.003,860.003,799.003,857.003,803.651.13%528,100
Sep 1, 20253,710.003,832.003,710.003,814.003,761.242.78%614,700
Aug 29, 20253,700.003,713.003,680.003,711.003,659.670.13%304,900
Aug 28, 20253,672.003,716.003,657.003,706.003,654.730.65%874,300
Aug 27, 20253,626.003,682.003,615.003,682.003,631.071.27%481,500
Aug 26, 20253,710.003,710.003,636.003,636.003,585.70-2.10%681,800
Aug 25, 20253,735.003,742.003,711.003,714.003,662.62-0.59%263,300
Aug 22, 20253,737.003,745.003,714.003,736.003,684.32-0.08%278,000
Aug 21, 20253,800.003,805.003,734.003,739.003,687.28-1.81%334,500
Aug 20, 20253,800.003,826.003,781.003,808.003,755.320.66%324,800
Aug 19, 20253,798.003,802.003,765.003,783.003,730.67-305,700
Aug 18, 20253,737.003,801.003,730.003,783.003,730.671.12%357,100
Aug 15, 20253,729.003,754.003,714.003,741.003,689.250.38%278,600
Aug 14, 20253,745.003,765.003,703.003,727.003,675.44-0.61%295,000
Aug 13, 20253,741.003,762.003,712.003,750.003,698.130.27%379,600
Aug 12, 20253,720.003,771.003,710.003,740.003,688.260.73%565,900
Aug 8, 20253,673.003,713.003,655.003,713.003,661.641.45%674,200
Aug 7, 20253,623.003,662.003,561.003,660.003,609.371.08%927,200
Aug 6, 20253,624.003,640.003,608.003,621.003,570.910.14%566,300
Aug 5, 20253,597.003,627.003,582.003,616.003,565.980.61%537,700
Aug 4, 20253,573.003,605.003,558.003,594.003,544.28-0.31%446,300
Aug 1, 20253,538.003,605.003,536.003,605.003,555.131.92%753,900
Jul 31, 20253,519.003,538.003,514.003,537.003,488.070.68%356,600
Jul 30, 20253,480.003,514.003,477.003,513.003,464.400.89%315,000
Jul 29, 20253,480.003,494.003,468.003,482.003,433.83-0.14%307,400
Jul 28, 20253,478.003,500.003,475.003,487.003,438.760.17%227,500
Jul 25, 20253,499.003,516.003,481.003,481.003,432.85-0.43%306,300
Jul 24, 20253,483.003,499.003,470.003,496.003,447.640.49%369,300
Jul 23, 20253,444.003,490.003,437.003,479.003,430.881.49%520,400
Jul 22, 20253,453.003,467.003,421.003,428.003,380.58-0.87%384,600
Jul 18, 20253,451.003,469.003,443.003,458.003,410.170.26%283,600
Jul 17, 20253,424.003,449.003,419.003,449.003,401.290.44%337,500
Jul 16, 20253,445.003,447.003,425.003,434.003,386.50-0.41%430,900
Jul 15, 20253,475.003,475.003,443.003,448.003,400.30-0.63%341,600
Jul 14, 20253,463.003,473.003,451.003,470.003,422.000.20%292,700
Jul 11, 20253,469.003,493.003,450.003,463.003,415.100.23%367,400
Jul 10, 20253,474.003,479.003,440.003,455.003,407.21-0.75%460,000