Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan
· Delayed Price · Currency is JPY 1,276.50
-28.00 (-2.15%)
At close: Mar 9, 2026
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,283.50 | 1,309.50 | 1,280.00 | 1,304.50 | 1,304.50 | 0.85% | 1,658,700 |
| Mar 5, 2026 | 1,313.00 | 1,331.00 | 1,293.50 | 1,293.50 | 1,293.50 | 0.66% | 2,450,400 |
| Mar 4, 2026 | 1,299.50 | 1,299.50 | 1,274.50 | 1,285.00 | 1,285.00 | -1.12% | 3,029,700 |
| Mar 3, 2026 | 1,333.00 | 1,339.50 | 1,299.50 | 1,299.50 | 1,299.50 | -4.20% | 3,088,500 |
| Mar 2, 2026 | 1,336.50 | 1,366.00 | 1,325.00 | 1,356.50 | 1,356.50 | 0.04% | 2,614,300 |
| Feb 27, 2026 | 1,358.00 | 1,366.50 | 1,348.00 | 1,356.00 | 1,356.00 | 1.04% | 1,752,100 |
| Feb 26, 2026 | 1,330.00 | 1,365.50 | 1,327.00 | 1,342.00 | 1,342.00 | 2.09% | 2,048,000 |
| Feb 25, 2026 | 1,336.00 | 1,336.00 | 1,293.00 | 1,314.50 | 1,314.50 | -0.83% | 2,325,600 |
| Feb 24, 2026 | 1,339.00 | 1,355.50 | 1,325.50 | 1,325.50 | 1,325.50 | -0.41% | 2,046,900 |
| Feb 20, 2026 | 1,331.00 | 1,343.00 | 1,316.50 | 1,331.00 | 1,331.00 | -0.67% | 1,871,600 |
| Feb 19, 2026 | 1,358.00 | 1,363.50 | 1,331.00 | 1,340.00 | 1,340.00 | -1.76% | 2,013,100 |
| Feb 18, 2026 | 1,370.00 | 1,419.00 | 1,360.50 | 1,364.00 | 1,364.00 | 4.40% | 5,707,700 |
| Feb 17, 2026 | 1,295.00 | 1,312.00 | 1,289.50 | 1,306.50 | 1,306.50 | 1.63% | 1,609,200 |
| Feb 16, 2026 | 1,305.00 | 1,305.00 | 1,272.50 | 1,285.50 | 1,285.50 | -0.96% | 2,049,300 |
| Feb 13, 2026 | 1,304.00 | 1,316.50 | 1,295.00 | 1,298.00 | 1,298.00 | -1.07% | 2,185,500 |
| Feb 12, 2026 | 1,291.50 | 1,312.00 | 1,286.00 | 1,312.00 | 1,312.00 | 1.39% | 1,685,300 |
| Feb 10, 2026 | 1,280.00 | 1,302.00 | 1,275.50 | 1,294.00 | 1,294.00 | 0.70% | 1,959,200 |
| Feb 9, 2026 | 1,269.50 | 1,302.00 | 1,262.00 | 1,285.00 | 1,285.00 | 3.13% | 2,941,400 |
| Feb 6, 2026 | 1,257.00 | 1,260.50 | 1,237.50 | 1,246.00 | 1,246.00 | -0.91% | 1,740,500 |
| Feb 5, 2026 | 1,205.50 | 1,257.50 | 1,205.00 | 1,257.50 | 1,257.50 | 5.41% | 3,595,100 |
| Feb 4, 2026 | 1,185.00 | 1,199.50 | 1,180.50 | 1,193.00 | 1,193.00 | 0.04% | 1,537,100 |
| Feb 3, 2026 | 1,180.50 | 1,198.00 | 1,175.50 | 1,192.50 | 1,192.50 | 1.19% | 2,609,100 |
| Feb 2, 2026 | 1,229.00 | 1,231.00 | 1,178.00 | 1,178.50 | 1,178.50 | -3.48% | 4,325,200 |
| Jan 30, 2026 | 1,224.50 | 1,228.50 | 1,219.00 | 1,221.00 | 1,221.00 | 0.21% | 1,287,700 |
| Jan 29, 2026 | 1,221.00 | 1,221.50 | 1,204.00 | 1,218.50 | 1,218.50 | -0.41% | 1,840,700 |
| Jan 28, 2026 | 1,235.00 | 1,238.00 | 1,221.00 | 1,223.50 | 1,223.50 | -1.61% | 2,098,800 |
| Jan 27, 2026 | 1,257.00 | 1,268.00 | 1,243.50 | 1,243.50 | 1,243.50 | -1.70% | 1,531,800 |
| Jan 26, 2026 | 1,262.00 | 1,270.00 | 1,253.00 | 1,265.00 | 1,265.00 | -0.16% | 1,551,100 |
| Jan 23, 2026 | 1,284.00 | 1,301.00 | 1,266.00 | 1,267.00 | 1,267.00 | 0.28% | 1,664,800 |
| Jan 22, 2026 | 1,263.50 | 1,280.50 | 1,260.50 | 1,263.50 | 1,263.50 | 0.40% | 1,469,600 |
| Jan 21, 2026 | 1,273.00 | 1,278.00 | 1,250.00 | 1,258.50 | 1,258.50 | -1.79% | 2,742,700 |
| Jan 20, 2026 | 1,280.00 | 1,298.50 | 1,277.50 | 1,281.50 | 1,281.50 | -0.08% | 1,559,700 |
| Jan 19, 2026 | 1,284.00 | 1,293.50 | 1,281.50 | 1,282.50 | 1,282.50 | -0.12% | 1,255,200 |
| Jan 16, 2026 | 1,280.00 | 1,284.50 | 1,275.00 | 1,284.00 | 1,284.00 | 0.12% | 805,700 |
| Jan 15, 2026 | 1,285.00 | 1,291.50 | 1,278.00 | 1,282.50 | 1,282.50 | 0.27% | 1,327,100 |
| Jan 14, 2026 | 1,302.00 | 1,303.00 | 1,279.00 | 1,279.00 | 1,279.00 | -2.25% | 1,746,300 |
| Jan 13, 2026 | 1,312.00 | 1,319.50 | 1,304.00 | 1,308.50 | 1,308.50 | 1.00% | 1,761,700 |
| Jan 9, 2026 | 1,291.50 | 1,297.00 | 1,283.00 | 1,295.50 | 1,295.50 | 1.73% | 1,586,800 |
| Jan 8, 2026 | 1,296.50 | 1,305.00 | 1,273.00 | 1,273.50 | 1,273.50 | -2.60% | 1,596,100 |
| Jan 7, 2026 | 1,283.00 | 1,310.00 | 1,277.50 | 1,307.50 | 1,307.50 | 1.32% | 1,210,400 |
| Jan 6, 2026 | 1,281.00 | 1,292.50 | 1,279.50 | 1,290.50 | 1,290.50 | 1.06% | 1,168,700 |
| Jan 5, 2026 | 1,291.00 | 1,299.00 | 1,273.50 | 1,277.00 | 1,277.00 | -0.93% | 1,418,600 |
| Dec 30, 2025 | 1,295.00 | 1,305.50 | 1,289.00 | 1,289.00 | 1,289.00 | -0.46% | 945,700 |
| Dec 29, 2025 | 1,301.00 | 1,301.00 | 1,288.50 | 1,295.00 | 1,295.00 | -0.38% | 1,041,300 |
| Dec 26, 2025 | 1,322.50 | 1,331.00 | 1,295.50 | 1,300.00 | 1,300.00 | -1.70% | 1,196,800 |
| Dec 25, 2025 | 1,296.50 | 1,328.00 | 1,292.00 | 1,322.50 | 1,322.50 | 3.36% | 1,695,400 |
| Dec 24, 2025 | 1,263.00 | 1,279.50 | 1,259.50 | 1,279.50 | 1,279.50 | 1.31% | 1,096,300 |
| Dec 23, 2025 | 1,252.00 | 1,265.50 | 1,251.00 | 1,263.00 | 1,263.00 | 0.92% | 847,400 |
| Dec 22, 2025 | 1,267.50 | 1,271.50 | 1,248.50 | 1,251.50 | 1,251.50 | -2.11% | 1,940,500 |
| Dec 19, 2025 | 1,272.00 | 1,283.50 | 1,268.50 | 1,278.50 | 1,278.50 | -1.01% | 2,458,700 |
| Dec 18, 2025 | 1,245.00 | 1,294.00 | 1,245.00 | 1,291.50 | 1,291.50 | 4.57% | 2,598,500 |
| Dec 17, 2025 | 1,234.50 | 1,237.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.24% | 1,571,100 |
| Dec 16, 2025 | 1,235.00 | 1,240.00 | 1,231.50 | 1,232.00 | 1,232.00 | -1.12% | 1,693,000 |
| Dec 15, 2025 | 1,241.00 | 1,254.00 | 1,240.00 | 1,246.00 | 1,246.00 | 0.56% | 1,077,200 |
| Dec 12, 2025 | 1,228.00 | 1,246.00 | 1,228.00 | 1,239.00 | 1,239.00 | 0.61% | 1,883,700 |
| Dec 11, 2025 | 1,245.00 | 1,246.50 | 1,228.50 | 1,231.50 | 1,231.50 | -0.44% | 1,431,100 |
| Dec 10, 2025 | 1,231.50 | 1,244.50 | 1,226.00 | 1,237.00 | 1,237.00 | -0.28% | 1,784,700 |
| Dec 9, 2025 | 1,230.00 | 1,241.00 | 1,230.00 | 1,240.50 | 1,240.50 | 0.49% | 1,006,100 |
| Dec 8, 2025 | 1,233.00 | 1,237.50 | 1,227.00 | 1,234.50 | 1,234.50 | 0.45% | 952,400 |
| Dec 5, 2025 | 1,240.00 | 1,247.00 | 1,223.00 | 1,229.00 | 1,229.00 | -1.21% | 1,585,000 |
| Dec 4, 2025 | 1,229.00 | 1,248.50 | 1,227.00 | 1,244.00 | 1,244.00 | 0.53% | 1,832,800 |
| Dec 3, 2025 | 1,230.50 | 1,243.50 | 1,223.50 | 1,237.50 | 1,237.50 | 0.28% | 1,285,800 |
| Dec 2, 2025 | 1,246.00 | 1,247.50 | 1,230.50 | 1,234.00 | 1,234.00 | -0.96% | 956,600 |
| Dec 1, 2025 | 1,260.00 | 1,262.50 | 1,244.50 | 1,246.00 | 1,246.00 | -1.70% | 1,160,700 |
| Nov 28, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,267.50 | 1,267.50 | -0.55% | 749,600 |
| Nov 27, 2025 | 1,273.00 | 1,281.50 | 1,263.00 | 1,274.50 | 1,274.50 | -0.89% | 1,235,300 |
| Nov 26, 2025 | 1,265.50 | 1,292.50 | 1,262.50 | 1,286.00 | 1,286.00 | 1.70% | 1,636,500 |
| Nov 25, 2025 | 1,265.00 | 1,272.00 | 1,246.50 | 1,264.50 | 1,264.50 | 1.20% | 1,586,700 |
| Nov 21, 2025 | 1,238.50 | 1,257.50 | 1,238.50 | 1,249.50 | 1,249.50 | 1.34% | 1,924,600 |
| Nov 20, 2025 | 1,222.00 | 1,242.00 | 1,222.00 | 1,233.00 | 1,233.00 | 1.44% | 1,604,300 |
| Nov 19, 2025 | 1,223.00 | 1,231.00 | 1,210.50 | 1,215.50 | 1,215.50 | -0.78% | 1,874,900 |
| Nov 18, 2025 | 1,232.50 | 1,236.00 | 1,218.00 | 1,225.00 | 1,225.00 | -1.01% | 1,921,200 |
| Nov 17, 2025 | 1,233.00 | 1,242.00 | 1,223.00 | 1,237.50 | 1,237.50 | 0.20% | 2,203,100 |
| Nov 14, 2025 | 1,291.00 | 1,299.50 | 1,231.00 | 1,235.00 | 1,235.00 | -3.89% | 4,304,000 |
| Nov 13, 2025 | 1,293.50 | 1,295.50 | 1,279.00 | 1,285.00 | 1,285.00 | 0.19% | 1,108,500 |
| Nov 12, 2025 | 1,287.00 | 1,311.00 | 1,277.00 | 1,282.50 | 1,282.50 | 1.22% | 1,735,600 |
| Nov 11, 2025 | 1,262.00 | 1,275.00 | 1,258.00 | 1,267.00 | 1,267.00 | -0.04% | 1,080,300 |
| Nov 10, 2025 | 1,260.50 | 1,269.50 | 1,252.00 | 1,267.50 | 1,267.50 | 1.28% | 1,416,400 |
| Nov 7, 2025 | 1,245.00 | 1,263.00 | 1,244.50 | 1,251.50 | 1,251.50 | 1.75% | 1,563,600 |
| Nov 6, 2025 | 1,236.00 | 1,252.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.45% | 1,240,600 |
| Nov 5, 2025 | 1,266.00 | 1,269.00 | 1,234.00 | 1,235.50 | 1,235.50 | -1.08% | 2,217,200 |
| Nov 4, 2025 | 1,233.50 | 1,262.00 | 1,230.50 | 1,249.00 | 1,249.00 | 1.71% | 2,318,000 |
| Oct 31, 2025 | 1,269.00 | 1,279.50 | 1,225.00 | 1,228.00 | 1,228.00 | -3.27% | 3,504,000 |
| Oct 30, 2025 | 1,280.00 | 1,284.00 | 1,262.00 | 1,269.50 | 1,269.50 | -1.36% | 1,525,000 |
| Oct 29, 2025 | 1,318.00 | 1,320.50 | 1,287.00 | 1,287.00 | 1,287.00 | -2.57% | 2,298,600 |
| Oct 28, 2025 | 1,330.00 | 1,331.50 | 1,312.50 | 1,321.00 | 1,321.00 | 0.23% | 1,103,000 |
| Oct 27, 2025 | 1,315.00 | 1,329.50 | 1,310.50 | 1,318.00 | 1,318.00 | 0.46% | 1,385,600 |
| Oct 24, 2025 | 1,310.00 | 1,316.00 | 1,304.50 | 1,312.00 | 1,312.00 | -0.04% | 1,175,100 |
| Oct 23, 2025 | 1,324.00 | 1,328.50 | 1,310.00 | 1,312.50 | 1,312.50 | -0.49% | 998,200 |
| Oct 22, 2025 | 1,344.00 | 1,347.00 | 1,315.00 | 1,319.00 | 1,319.00 | -1.31% | 1,065,500 |
| Oct 21, 2025 | 1,336.00 | 1,354.50 | 1,334.50 | 1,336.50 | 1,336.50 | 0.72% | 1,329,300 |
| Oct 20, 2025 | 1,334.00 | 1,336.00 | 1,316.00 | 1,327.00 | 1,327.00 | 0.57% | 960,000 |
| Oct 17, 2025 | 1,327.00 | 1,336.00 | 1,318.00 | 1,319.50 | 1,319.50 | -1.53% | 915,700 |
| Oct 16, 2025 | 1,325.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.44% | 891,300 |
| Oct 15, 2025 | 1,330.00 | 1,342.00 | 1,315.50 | 1,321.00 | 1,321.00 | -0.08% | 915,600 |
| Oct 14, 2025 | 1,312.50 | 1,329.50 | 1,307.00 | 1,322.00 | 1,322.00 | -1.53% | 1,441,400 |
| Oct 10, 2025 | 1,369.50 | 1,372.50 | 1,342.50 | 1,342.50 | 1,342.50 | -1.68% | 2,018,400 |
| Oct 9, 2025 | 1,361.50 | 1,370.00 | 1,358.50 | 1,365.50 | 1,365.50 | 0.04% | 852,800 |
| Oct 8, 2025 | 1,378.00 | 1,393.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.98% | 1,037,200 |
| Oct 7, 2025 | 1,381.50 | 1,385.00 | 1,370.50 | 1,378.50 | 1,378.50 | - | 975,100 |