Skip to main content
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,943.00
-38.00 (-0.95%)
At close: Mar 9, 2026

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,917.003,964.003,881.003,943.003,943.00-0.95%430,900
Mar 6, 20263,974.003,996.003,933.003,981.003,981.00-0.70%335,800
Mar 5, 20264,020.004,059.004,001.004,009.004,009.001.93%461,300
Mar 4, 20263,990.003,997.003,890.003,933.003,933.00-2.94%729,600
Mar 3, 20264,141.004,143.004,043.004,052.004,052.00-2.92%538,400
Mar 2, 20264,160.004,210.004,143.004,174.004,174.00-0.55%334,200
Feb 27, 20264,200.004,212.004,162.004,197.004,197.000.55%472,800
Feb 26, 20264,160.004,196.004,157.004,174.004,174.000.17%313,000
Feb 25, 20264,180.004,205.004,119.004,167.004,167.00-0.19%346,300
Feb 24, 20264,141.004,185.004,101.004,175.004,175.001.29%276,100
Feb 20, 20264,130.004,145.004,104.004,122.004,122.00-0.79%273,800
Feb 19, 20264,230.004,235.004,151.004,155.004,155.00-1.52%301,800
Feb 18, 20264,136.004,219.004,120.004,219.004,219.002.40%443,500
Feb 17, 20264,115.004,134.004,101.004,120.004,120.00-0.02%267,800
Feb 16, 20264,093.004,121.004,056.004,121.004,121.001.10%396,900
Feb 13, 20264,085.004,109.004,061.004,076.004,076.00-0.07%618,300
Feb 12, 20264,022.004,096.004,001.004,079.004,079.002.00%666,200
Feb 10, 20264,010.004,035.003,968.003,999.003,999.00-0.79%524,700
Feb 9, 20264,030.004,049.003,987.004,031.004,031.001.51%515,700
Feb 6, 20263,980.003,998.003,971.003,971.003,971.000.03%416,400
Feb 5, 20263,965.003,990.003,940.003,970.003,970.001.72%464,100
Feb 4, 20263,890.003,925.003,869.003,903.003,903.000.46%361,800
Feb 3, 20263,865.003,901.003,850.003,885.003,885.000.75%387,700
Feb 2, 20263,900.003,900.003,841.003,856.003,856.00-0.03%526,000
Jan 30, 20263,858.003,876.003,829.003,857.003,857.000.42%321,000
Jan 29, 20263,800.003,842.003,765.003,841.003,841.000.23%453,300
Jan 28, 20263,847.003,852.003,817.003,832.003,832.00-1.34%336,300
Jan 27, 20263,905.003,920.003,865.003,884.003,884.00-0.92%414,900
Jan 26, 20263,926.003,945.003,904.003,920.003,920.00-0.63%361,700
Jan 23, 20263,974.003,986.003,936.003,945.003,945.00-0.63%398,800
Jan 22, 20263,977.003,997.003,962.003,970.003,970.00-0.18%389,500
Jan 21, 20264,000.004,012.003,933.003,977.003,977.00-1.19%504,800
Jan 20, 20264,010.004,047.003,996.004,025.004,025.000.35%414,300
Jan 19, 20264,006.004,017.003,992.004,011.004,011.000.12%344,200
Jan 16, 20264,010.004,021.003,998.004,006.004,006.00-0.37%319,400
Jan 15, 20264,035.004,045.004,007.004,021.004,021.00-0.12%309,500
Jan 14, 20264,060.004,069.004,009.004,026.004,026.00-0.84%363,900
Jan 13, 20264,107.004,120.004,060.004,060.004,060.00-0.61%326,400
Jan 9, 20264,058.004,085.004,047.004,085.004,085.000.91%310,100
Jan 8, 20264,106.004,134.004,015.004,048.004,048.00-1.84%363,000
Jan 7, 20264,095.004,137.004,079.004,124.004,124.000.41%368,300
Jan 6, 20264,067.004,108.004,067.004,107.004,107.000.98%256,200
Jan 5, 20264,054.004,081.004,045.004,067.004,067.000.32%236,600
Dec 30, 20254,103.004,114.004,054.004,054.004,054.00-0.86%206,700
Dec 29, 20254,105.004,109.004,070.004,089.004,089.000.34%247,400
Dec 26, 20254,074.004,108.004,066.004,075.004,075.000.32%274,800
Dec 25, 20254,024.004,074.004,016.004,062.004,062.001.17%192,900
Dec 24, 20254,025.004,026.004,003.004,015.004,015.000.25%219,900
Dec 23, 20253,984.004,013.003,979.004,005.004,005.000.45%258,300
Dec 22, 20254,017.004,030.003,958.003,987.003,987.00-0.72%322,300
Dec 19, 20254,040.004,049.004,014.004,016.004,016.00-0.42%566,400
Dec 18, 20254,017.004,041.004,004.004,033.004,033.001.18%241,500
Dec 17, 20254,061.004,080.003,984.003,986.003,986.00-1.63%338,200
Dec 16, 20254,040.004,080.004,024.004,052.004,052.000.20%332,100
Dec 15, 20254,020.004,067.004,020.004,044.004,044.000.67%347,000
Dec 12, 20254,030.004,038.003,999.004,017.004,017.000.45%360,300
Dec 11, 20254,063.004,066.003,995.003,999.003,999.00-0.60%355,400
Dec 10, 20253,952.004,037.003,952.004,023.004,023.001.69%289,700
Dec 9, 20253,955.003,971.003,933.003,956.003,956.00-0.28%283,700
Dec 8, 20253,939.003,970.003,927.003,967.003,967.001.61%265,500
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