Keio Corporation (TYO:9008)
Japan
· Delayed Price · Currency is JPY 758.90
+8.90 (1.19%)
Apr 28, 2026, 3:30 PM JST
Keio Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 753.80 | 759.80 | 749.90 | 758.90 | 758.90 | 1.19% | 1,421,600 |
| Apr 27, 2026 | 750.00 | 757.40 | 746.00 | 750.00 | 750.00 | -0.60% | 1,373,600 |
| Apr 24, 2026 | 752.40 | 758.50 | 750.60 | 754.50 | 754.50 | 0.28% | 1,436,800 |
| Apr 23, 2026 | 750.00 | 753.50 | 741.10 | 752.40 | 752.40 | -0.74% | 2,273,600 |
| Apr 22, 2026 | 768.50 | 772.40 | 758.00 | 758.00 | 758.00 | -2.29% | 1,867,500 |
| Apr 21, 2026 | 786.30 | 788.70 | 772.20 | 775.80 | 775.80 | -1.64% | 2,035,100 |
| Apr 20, 2026 | 795.00 | 797.70 | 787.60 | 788.70 | 788.70 | -0.54% | 1,224,900 |
| Apr 17, 2026 | 795.10 | 798.20 | 789.20 | 793.00 | 793.00 | -1.00% | 2,210,000 |
| Apr 16, 2026 | 809.90 | 812.90 | 801.00 | 801.00 | 801.00 | -1.11% | 1,547,400 |
| Apr 15, 2026 | 801.00 | 810.90 | 801.00 | 810.00 | 810.00 | 1.34% | 1,368,300 |
| Apr 14, 2026 | 801.60 | 806.70 | 795.90 | 799.30 | 799.30 | -0.67% | 1,364,100 |
| Apr 13, 2026 | 800.10 | 809.30 | 798.00 | 804.70 | 804.70 | 0.09% | 1,101,200 |
| Apr 10, 2026 | 810.00 | 816.00 | 801.80 | 804.00 | 804.00 | -0.96% | 1,679,400 |
| Apr 9, 2026 | 819.80 | 832.50 | 811.80 | 811.80 | 811.80 | -0.88% | 1,917,200 |
| Apr 8, 2026 | 819.40 | 826.40 | 817.30 | 819.00 | 819.00 | 1.10% | 2,193,500 |
| Apr 7, 2026 | 810.00 | 818.30 | 808.30 | 810.10 | 810.10 | 0.82% | 1,295,500 |
| Apr 6, 2026 | 809.10 | 814.10 | 802.60 | 803.50 | 803.50 | -0.73% | 1,194,100 |
| Apr 3, 2026 | 805.00 | 816.40 | 802.00 | 809.40 | 809.40 | -0.10% | 1,546,800 |
| Apr 2, 2026 | 799.00 | 827.50 | 797.00 | 810.20 | 810.20 | 2.00% | 3,608,500 |
| Apr 1, 2026 | 782.00 | 794.30 | 780.00 | 794.30 | 794.30 | 2.98% | 2,499,200 |
| Mar 31, 2026 | 786.00 | 790.90 | 766.30 | 771.30 | 771.30 | -3.47% | 3,555,100 |
| Mar 30, 2026 | 765.30 | 799.00 | 752.40 | 799.00 | 799.00 | 1.24% | 2,607,100 |
| Mar 27, 2026 | 792.40 | 792.40 | 783.40 | 789.20 | 778.20 | 0.20% | 3,743,500 |
| Mar 26, 2026 | 787.20 | 787.60 | 780.40 | 787.60 | 776.62 | 0.61% | 1,585,500 |
| Mar 25, 2026 | 788.00 | 789.40 | 780.80 | 782.80 | 771.89 | 1.06% | 1,738,500 |
| Mar 24, 2026 | 777.60 | 780.60 | 770.40 | 774.60 | 763.80 | 0.99% | 1,528,000 |
| Mar 23, 2026 | 775.20 | 775.20 | 765.80 | 767.00 | 756.31 | -1.08% | 2,108,500 |
| Mar 19, 2026 | 790.20 | 791.40 | 775.40 | 775.40 | 764.59 | -2.64% | 2,356,500 |
| Mar 18, 2026 | 788.00 | 796.40 | 785.20 | 796.40 | 785.30 | 2.02% | 1,208,000 |
| Mar 17, 2026 | 779.40 | 789.40 | 779.40 | 780.60 | 769.72 | 0.41% | 1,408,500 |
| Mar 16, 2026 | 778.00 | 781.60 | 773.40 | 777.40 | 766.56 | 0.67% | 1,916,000 |
| Mar 13, 2026 | 776.00 | 784.00 | 772.20 | 772.20 | 761.44 | -1.33% | 2,576,000 |
| Mar 12, 2026 | 794.00 | 794.00 | 780.20 | 782.60 | 771.69 | -2.10% | 1,688,000 |
| Mar 11, 2026 | 800.80 | 806.20 | 796.40 | 799.40 | 788.26 | 0.71% | 1,434,500 |
| Mar 10, 2026 | 796.00 | 799.00 | 788.60 | 793.80 | 782.74 | 0.66% | 1,960,500 |
| Mar 9, 2026 | 783.40 | 792.80 | 776.20 | 788.60 | 777.61 | -0.95% | 2,154,500 |
| Mar 6, 2026 | 794.80 | 799.20 | 786.60 | 796.20 | 785.10 | -0.70% | 1,679,000 |
| Mar 5, 2026 | 804.00 | 811.80 | 800.20 | 801.80 | 790.62 | 1.93% | 2,306,500 |
| Mar 4, 2026 | 798.00 | 799.40 | 778.00 | 786.60 | 775.64 | -2.94% | 3,648,000 |
| Mar 3, 2026 | 828.20 | 828.60 | 808.60 | 810.40 | 799.10 | -2.92% | 2,692,000 |
| Mar 2, 2026 | 832.00 | 842.00 | 828.60 | 834.80 | 823.16 | -0.55% | 1,671,000 |
| Feb 27, 2026 | 840.00 | 842.40 | 832.40 | 839.40 | 827.70 | 0.55% | 2,364,000 |
| Feb 26, 2026 | 832.00 | 839.20 | 831.40 | 834.80 | 823.16 | 0.17% | 1,565,000 |
| Feb 25, 2026 | 836.00 | 841.00 | 823.80 | 833.40 | 821.78 | -0.19% | 1,731,500 |
| Feb 24, 2026 | 828.20 | 837.00 | 820.20 | 835.00 | 823.36 | 1.29% | 1,380,500 |
| Feb 20, 2026 | 826.00 | 829.00 | 820.80 | 824.40 | 812.91 | -0.79% | 1,369,000 |
| Feb 19, 2026 | 846.00 | 847.00 | 830.20 | 831.00 | 819.42 | -1.52% | 1,509,000 |
| Feb 18, 2026 | 827.20 | 843.80 | 824.00 | 843.80 | 832.04 | 2.40% | 2,217,500 |
| Feb 17, 2026 | 823.00 | 826.80 | 820.20 | 824.00 | 812.51 | -0.02% | 1,339,000 |
| Feb 16, 2026 | 818.60 | 824.20 | 811.20 | 824.20 | 812.71 | 1.10% | 1,984,500 |
| Feb 13, 2026 | 817.00 | 821.80 | 812.20 | 815.20 | 803.84 | -0.07% | 3,091,500 |
| Feb 12, 2026 | 804.40 | 819.20 | 800.20 | 815.80 | 804.43 | 2.00% | 3,331,000 |
| Feb 10, 2026 | 802.00 | 807.00 | 793.60 | 799.80 | 788.65 | -0.79% | 2,623,500 |
| Feb 9, 2026 | 806.00 | 809.80 | 797.40 | 806.20 | 794.96 | 1.51% | 2,578,500 |
| Feb 6, 2026 | 796.00 | 799.60 | 794.20 | 794.20 | 783.13 | 0.03% | 2,082,000 |
| Feb 5, 2026 | 793.00 | 798.00 | 788.00 | 794.00 | 782.93 | 1.72% | 2,320,500 |
| Feb 4, 2026 | 778.00 | 785.00 | 773.80 | 780.60 | 769.72 | 0.46% | 1,809,000 |
| Feb 3, 2026 | 773.00 | 780.20 | 770.00 | 777.00 | 766.17 | 0.75% | 1,938,500 |
| Feb 2, 2026 | 780.00 | 780.00 | 768.20 | 771.20 | 760.45 | -0.03% | 2,630,000 |
| Jan 30, 2026 | 771.60 | 775.20 | 765.80 | 771.40 | 760.65 | 0.42% | 1,605,000 |
| Jan 29, 2026 | 760.00 | 768.40 | 753.00 | 768.20 | 757.49 | 0.23% | 2,266,500 |
| Jan 28, 2026 | 769.40 | 770.40 | 763.40 | 766.40 | 755.72 | -1.34% | 1,681,500 |
| Jan 27, 2026 | 781.00 | 784.00 | 773.00 | 776.80 | 765.97 | -0.92% | 2,074,500 |
| Jan 26, 2026 | 785.20 | 789.00 | 780.80 | 784.00 | 773.07 | -0.63% | 1,808,500 |
| Jan 23, 2026 | 794.80 | 797.20 | 787.20 | 789.00 | 778.00 | -0.63% | 1,994,000 |
| Jan 22, 2026 | 795.40 | 799.40 | 792.40 | 794.00 | 782.93 | -0.18% | 1,947,500 |
| Jan 21, 2026 | 800.00 | 802.40 | 786.60 | 795.40 | 784.31 | -1.19% | 2,524,000 |
| Jan 20, 2026 | 802.00 | 809.40 | 799.20 | 805.00 | 793.78 | 0.35% | 2,071,500 |
| Jan 19, 2026 | 801.20 | 803.40 | 798.40 | 802.20 | 791.02 | 0.12% | 1,721,000 |
| Jan 16, 2026 | 802.00 | 804.20 | 799.60 | 801.20 | 790.03 | -0.37% | 1,597,000 |
| Jan 15, 2026 | 807.00 | 809.00 | 801.40 | 804.20 | 792.99 | -0.12% | 1,547,500 |
| Jan 14, 2026 | 812.00 | 813.80 | 801.80 | 805.20 | 793.98 | -0.84% | 1,819,500 |
| Jan 13, 2026 | 821.40 | 824.00 | 812.00 | 812.00 | 800.68 | -0.61% | 1,632,000 |
| Jan 9, 2026 | 811.60 | 817.00 | 809.40 | 817.00 | 805.61 | 0.91% | 1,550,500 |
| Jan 8, 2026 | 821.20 | 826.80 | 803.00 | 809.60 | 798.32 | -1.84% | 1,815,000 |
| Jan 7, 2026 | 819.00 | 827.40 | 815.80 | 824.80 | 813.30 | 0.41% | 1,841,500 |
| Jan 6, 2026 | 813.40 | 821.60 | 813.40 | 821.40 | 809.95 | 0.98% | 1,281,000 |
| Jan 5, 2026 | 810.80 | 816.20 | 809.00 | 813.40 | 802.06 | 0.32% | 1,183,000 |
| Dec 30, 2025 | 820.60 | 822.80 | 810.80 | 810.80 | 799.50 | -0.86% | 1,033,500 |
| Dec 29, 2025 | 821.00 | 821.80 | 814.00 | 817.80 | 806.40 | 0.34% | 1,237,000 |
| Dec 26, 2025 | 814.80 | 821.60 | 813.20 | 815.00 | 803.64 | 0.32% | 1,374,000 |
| Dec 25, 2025 | 804.80 | 814.80 | 803.20 | 812.40 | 801.08 | 1.17% | 964,500 |
| Dec 24, 2025 | 805.00 | 805.20 | 800.60 | 803.00 | 791.81 | 0.25% | 1,099,500 |
| Dec 23, 2025 | 796.80 | 802.60 | 795.80 | 801.00 | 789.84 | 0.45% | 1,291,500 |
| Dec 22, 2025 | 803.40 | 806.00 | 791.60 | 797.40 | 786.29 | -0.72% | 1,611,500 |
| Dec 19, 2025 | 808.00 | 809.80 | 802.80 | 803.20 | 792.00 | -0.42% | 2,832,000 |
| Dec 18, 2025 | 803.40 | 808.20 | 800.80 | 806.60 | 795.36 | 1.18% | 1,207,500 |
| Dec 17, 2025 | 812.20 | 816.00 | 796.80 | 797.20 | 786.09 | -1.63% | 1,691,000 |
| Dec 16, 2025 | 808.00 | 816.00 | 804.80 | 810.40 | 799.10 | 0.20% | 1,660,500 |
| Dec 15, 2025 | 804.00 | 813.40 | 804.00 | 808.80 | 797.53 | 0.67% | 1,735,000 |
| Dec 12, 2025 | 806.00 | 807.60 | 799.80 | 803.40 | 792.20 | 0.45% | 1,801,500 |
| Dec 11, 2025 | 812.60 | 813.20 | 799.00 | 799.80 | 788.65 | -0.60% | 1,777,000 |
| Dec 10, 2025 | 790.40 | 807.40 | 790.40 | 804.60 | 793.39 | 1.69% | 1,448,500 |
| Dec 9, 2025 | 791.00 | 794.20 | 786.60 | 791.20 | 780.17 | -0.28% | 1,418,500 |
| Dec 8, 2025 | 787.80 | 794.00 | 785.40 | 793.40 | 782.34 | 1.61% | 1,327,500 |
| Dec 5, 2025 | 792.00 | 793.80 | 779.80 | 780.80 | 769.92 | -1.54% | 1,842,000 |
| Dec 4, 2025 | 792.00 | 795.40 | 786.60 | 793.00 | 781.95 | - | 1,527,000 |
| Dec 3, 2025 | 807.60 | 807.80 | 792.00 | 793.00 | 781.95 | -1.98% | 2,189,000 |
| Dec 2, 2025 | 806.00 | 811.80 | 803.00 | 809.00 | 797.72 | 0.85% | 1,774,500 |
| Dec 1, 2025 | 813.00 | 816.40 | 798.00 | 802.20 | 791.02 | -1.55% | 2,017,500 |