Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan
· Delayed Price · Currency is JPY 1,161.50
+22.00 (1.93%)
Apr 28, 2026, 3:30 PM JST
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,153.00 | 1,163.00 | 1,141.00 | 1,161.50 | 1,161.50 | 1.93% | 1,792,100 |
| Apr 27, 2026 | 1,146.00 | 1,154.50 | 1,135.00 | 1,139.50 | 1,139.50 | -0.57% | 1,872,300 |
| Apr 24, 2026 | 1,158.00 | 1,163.00 | 1,145.50 | 1,146.00 | 1,146.00 | -0.99% | 1,625,700 |
| Apr 23, 2026 | 1,172.50 | 1,174.00 | 1,154.50 | 1,157.50 | 1,157.50 | -0.90% | 2,104,200 |
| Apr 22, 2026 | 1,174.00 | 1,174.00 | 1,161.50 | 1,168.00 | 1,168.00 | -0.93% | 1,612,800 |
| Apr 21, 2026 | 1,191.00 | 1,198.50 | 1,176.00 | 1,179.00 | 1,179.00 | -1.59% | 2,627,300 |
| Apr 20, 2026 | 1,215.00 | 1,220.00 | 1,197.50 | 1,198.00 | 1,198.00 | -1.11% | 1,460,600 |
| Apr 17, 2026 | 1,213.00 | 1,221.50 | 1,209.50 | 1,211.50 | 1,211.50 | 0.29% | 1,542,200 |
| Apr 16, 2026 | 1,203.50 | 1,213.50 | 1,203.50 | 1,208.00 | 1,208.00 | 0.83% | 1,758,100 |
| Apr 15, 2026 | 1,190.50 | 1,203.50 | 1,188.00 | 1,198.00 | 1,198.00 | 0.71% | 2,472,000 |
| Apr 14, 2026 | 1,203.00 | 1,208.50 | 1,188.00 | 1,189.50 | 1,189.50 | -0.67% | 1,712,600 |
| Apr 13, 2026 | 1,200.00 | 1,213.50 | 1,194.00 | 1,197.50 | 1,197.50 | -0.50% | 2,273,800 |
| Apr 10, 2026 | 1,232.50 | 1,237.50 | 1,203.00 | 1,203.50 | 1,203.50 | -2.63% | 2,051,700 |
| Apr 9, 2026 | 1,245.00 | 1,262.50 | 1,230.00 | 1,236.00 | 1,236.00 | 0.04% | 1,983,600 |
| Apr 8, 2026 | 1,231.00 | 1,242.00 | 1,225.00 | 1,235.50 | 1,235.50 | 1.90% | 2,250,200 |
| Apr 7, 2026 | 1,223.00 | 1,236.50 | 1,209.00 | 1,212.50 | 1,212.50 | -0.41% | 1,451,900 |
| Apr 6, 2026 | 1,233.00 | 1,238.00 | 1,217.00 | 1,217.50 | 1,217.50 | -1.26% | 1,142,600 |
| Apr 3, 2026 | 1,224.00 | 1,242.50 | 1,220.50 | 1,233.00 | 1,233.00 | - | 1,684,000 |
| Apr 2, 2026 | 1,212.00 | 1,250.00 | 1,212.00 | 1,233.00 | 1,233.00 | 2.11% | 2,429,600 |
| Apr 1, 2026 | 1,185.00 | 1,210.00 | 1,183.50 | 1,207.50 | 1,207.50 | 2.77% | 4,743,900 |
| Mar 31, 2026 | 1,187.50 | 1,198.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.38% | 4,289,800 |
| Mar 30, 2026 | 1,194.00 | 1,197.00 | 1,172.50 | 1,179.50 | 1,179.50 | -4.34% | 3,371,400 |
| Mar 27, 2026 | 1,233.00 | 1,240.00 | 1,227.00 | 1,233.00 | 1,224.00 | -0.16% | 3,253,500 |
| Mar 26, 2026 | 1,229.00 | 1,242.00 | 1,221.00 | 1,235.00 | 1,225.99 | 1.35% | 2,676,700 |
| Mar 25, 2026 | 1,225.00 | 1,231.00 | 1,213.00 | 1,218.50 | 1,209.61 | 0.54% | 1,572,400 |
| Mar 24, 2026 | 1,200.50 | 1,218.50 | 1,200.00 | 1,212.00 | 1,203.15 | 1.08% | 1,813,900 |
| Mar 23, 2026 | 1,207.00 | 1,218.00 | 1,196.00 | 1,199.00 | 1,190.25 | -1.60% | 2,250,100 |
| Mar 19, 2026 | 1,241.00 | 1,250.00 | 1,218.50 | 1,218.50 | 1,209.61 | -3.10% | 2,035,400 |
| Mar 18, 2026 | 1,243.50 | 1,257.50 | 1,240.00 | 1,257.50 | 1,248.32 | 1.82% | 1,449,700 |
| Mar 17, 2026 | 1,230.00 | 1,244.00 | 1,228.50 | 1,235.00 | 1,225.99 | 0.82% | 1,759,800 |
| Mar 16, 2026 | 1,233.00 | 1,250.50 | 1,224.50 | 1,225.00 | 1,216.06 | -0.53% | 1,577,800 |
| Mar 13, 2026 | 1,229.00 | 1,247.50 | 1,226.50 | 1,231.50 | 1,222.51 | -0.12% | 2,272,400 |
| Mar 12, 2026 | 1,265.00 | 1,266.50 | 1,228.50 | 1,233.00 | 1,224.00 | -3.03% | 2,826,600 |
| Mar 11, 2026 | 1,266.00 | 1,284.00 | 1,265.50 | 1,271.50 | 1,262.22 | 0.51% | 1,613,100 |
| Mar 10, 2026 | 1,286.00 | 1,289.50 | 1,263.50 | 1,265.00 | 1,255.77 | -0.90% | 2,283,600 |
| Mar 9, 2026 | 1,260.00 | 1,284.00 | 1,260.00 | 1,276.50 | 1,267.18 | -2.15% | 2,717,300 |
| Mar 6, 2026 | 1,283.50 | 1,309.50 | 1,280.00 | 1,304.50 | 1,294.98 | 0.85% | 1,658,700 |
| Mar 5, 2026 | 1,313.00 | 1,331.00 | 1,293.50 | 1,293.50 | 1,284.06 | 0.66% | 2,450,400 |
| Mar 4, 2026 | 1,299.50 | 1,299.50 | 1,274.50 | 1,285.00 | 1,275.62 | -1.12% | 3,029,700 |
| Mar 3, 2026 | 1,333.00 | 1,339.50 | 1,299.50 | 1,299.50 | 1,290.01 | -4.20% | 3,088,500 |
| Mar 2, 2026 | 1,336.50 | 1,366.00 | 1,325.00 | 1,356.50 | 1,346.60 | 0.04% | 2,614,300 |
| Feb 27, 2026 | 1,358.00 | 1,366.50 | 1,348.00 | 1,356.00 | 1,346.10 | 1.04% | 1,752,100 |
| Feb 26, 2026 | 1,330.00 | 1,365.50 | 1,327.00 | 1,342.00 | 1,332.20 | 2.09% | 2,048,000 |
| Feb 25, 2026 | 1,336.00 | 1,336.00 | 1,293.00 | 1,314.50 | 1,304.91 | -0.83% | 2,325,600 |
| Feb 24, 2026 | 1,339.00 | 1,355.50 | 1,325.50 | 1,325.50 | 1,315.82 | -0.41% | 2,046,900 |
| Feb 20, 2026 | 1,331.00 | 1,343.00 | 1,316.50 | 1,331.00 | 1,321.28 | -0.67% | 1,871,600 |
| Feb 19, 2026 | 1,358.00 | 1,363.50 | 1,331.00 | 1,340.00 | 1,330.22 | -1.76% | 2,013,100 |
| Feb 18, 2026 | 1,370.00 | 1,419.00 | 1,360.50 | 1,364.00 | 1,354.04 | 4.40% | 5,707,700 |
| Feb 17, 2026 | 1,295.00 | 1,312.00 | 1,289.50 | 1,306.50 | 1,296.96 | 1.63% | 1,609,200 |
| Feb 16, 2026 | 1,305.00 | 1,305.00 | 1,272.50 | 1,285.50 | 1,276.12 | -0.96% | 2,049,300 |
| Feb 13, 2026 | 1,304.00 | 1,316.50 | 1,295.00 | 1,298.00 | 1,288.53 | -1.07% | 2,185,500 |
| Feb 12, 2026 | 1,291.50 | 1,312.00 | 1,286.00 | 1,312.00 | 1,302.42 | 1.39% | 1,685,300 |
| Feb 10, 2026 | 1,280.00 | 1,302.00 | 1,275.50 | 1,294.00 | 1,284.55 | 0.70% | 1,959,200 |
| Feb 9, 2026 | 1,269.50 | 1,302.00 | 1,262.00 | 1,285.00 | 1,275.62 | 3.13% | 2,941,400 |
| Feb 6, 2026 | 1,257.00 | 1,260.50 | 1,237.50 | 1,246.00 | 1,236.91 | -0.91% | 1,740,500 |
| Feb 5, 2026 | 1,205.50 | 1,257.50 | 1,205.00 | 1,257.50 | 1,248.32 | 5.41% | 3,595,100 |
| Feb 4, 2026 | 1,185.00 | 1,199.50 | 1,180.50 | 1,193.00 | 1,184.29 | 0.04% | 1,537,100 |
| Feb 3, 2026 | 1,180.50 | 1,198.00 | 1,175.50 | 1,192.50 | 1,183.80 | 1.19% | 2,609,100 |
| Feb 2, 2026 | 1,229.00 | 1,231.00 | 1,178.00 | 1,178.50 | 1,169.90 | -3.48% | 4,325,200 |
| Jan 30, 2026 | 1,224.50 | 1,228.50 | 1,219.00 | 1,221.00 | 1,212.09 | 0.21% | 1,287,700 |
| Jan 29, 2026 | 1,221.00 | 1,221.50 | 1,204.00 | 1,218.50 | 1,209.61 | -0.41% | 1,840,700 |
| Jan 28, 2026 | 1,235.00 | 1,238.00 | 1,221.00 | 1,223.50 | 1,214.57 | -1.61% | 2,098,800 |
| Jan 27, 2026 | 1,257.00 | 1,268.00 | 1,243.50 | 1,243.50 | 1,234.42 | -1.70% | 1,531,800 |
| Jan 26, 2026 | 1,262.00 | 1,270.00 | 1,253.00 | 1,265.00 | 1,255.77 | -0.16% | 1,551,100 |
| Jan 23, 2026 | 1,284.00 | 1,301.00 | 1,266.00 | 1,267.00 | 1,257.75 | 0.28% | 1,664,800 |
| Jan 22, 2026 | 1,263.50 | 1,280.50 | 1,260.50 | 1,263.50 | 1,254.28 | 0.40% | 1,469,600 |
| Jan 21, 2026 | 1,273.00 | 1,278.00 | 1,250.00 | 1,258.50 | 1,249.31 | -1.79% | 2,742,700 |
| Jan 20, 2026 | 1,280.00 | 1,298.50 | 1,277.50 | 1,281.50 | 1,272.15 | -0.08% | 1,559,700 |
| Jan 19, 2026 | 1,284.00 | 1,293.50 | 1,281.50 | 1,282.50 | 1,273.14 | -0.12% | 1,255,200 |
| Jan 16, 2026 | 1,280.00 | 1,284.50 | 1,275.00 | 1,284.00 | 1,274.63 | 0.12% | 805,700 |
| Jan 15, 2026 | 1,285.00 | 1,291.50 | 1,278.00 | 1,282.50 | 1,273.14 | 0.27% | 1,327,100 |
| Jan 14, 2026 | 1,302.00 | 1,303.00 | 1,279.00 | 1,279.00 | 1,269.66 | -2.25% | 1,746,300 |
| Jan 13, 2026 | 1,312.00 | 1,319.50 | 1,304.00 | 1,308.50 | 1,298.95 | 1.00% | 1,761,700 |
| Jan 9, 2026 | 1,291.50 | 1,297.00 | 1,283.00 | 1,295.50 | 1,286.04 | 1.73% | 1,586,800 |
| Jan 8, 2026 | 1,296.50 | 1,305.00 | 1,273.00 | 1,273.50 | 1,264.20 | -2.60% | 1,596,100 |
| Jan 7, 2026 | 1,283.00 | 1,310.00 | 1,277.50 | 1,307.50 | 1,297.96 | 1.32% | 1,210,400 |
| Jan 6, 2026 | 1,281.00 | 1,292.50 | 1,279.50 | 1,290.50 | 1,281.08 | 1.06% | 1,168,700 |
| Jan 5, 2026 | 1,291.00 | 1,299.00 | 1,273.50 | 1,277.00 | 1,267.68 | -0.93% | 1,418,600 |
| Dec 30, 2025 | 1,295.00 | 1,305.50 | 1,289.00 | 1,289.00 | 1,279.59 | -0.46% | 945,700 |
| Dec 29, 2025 | 1,301.00 | 1,301.00 | 1,288.50 | 1,295.00 | 1,285.55 | -0.38% | 1,041,300 |
| Dec 26, 2025 | 1,322.50 | 1,331.00 | 1,295.50 | 1,300.00 | 1,290.51 | -1.70% | 1,196,800 |
| Dec 25, 2025 | 1,296.50 | 1,328.00 | 1,292.00 | 1,322.50 | 1,312.85 | 3.36% | 1,695,400 |
| Dec 24, 2025 | 1,263.00 | 1,279.50 | 1,259.50 | 1,279.50 | 1,270.16 | 1.31% | 1,096,300 |
| Dec 23, 2025 | 1,252.00 | 1,265.50 | 1,251.00 | 1,263.00 | 1,253.78 | 0.92% | 847,400 |
| Dec 22, 2025 | 1,267.50 | 1,271.50 | 1,248.50 | 1,251.50 | 1,242.36 | -2.11% | 1,940,500 |
| Dec 19, 2025 | 1,272.00 | 1,283.50 | 1,268.50 | 1,278.50 | 1,269.17 | -1.01% | 2,458,700 |
| Dec 18, 2025 | 1,245.00 | 1,294.00 | 1,245.00 | 1,291.50 | 1,282.07 | 4.57% | 2,598,500 |
| Dec 17, 2025 | 1,234.50 | 1,237.00 | 1,220.00 | 1,235.00 | 1,225.99 | 0.24% | 1,571,100 |
| Dec 16, 2025 | 1,235.00 | 1,240.00 | 1,231.50 | 1,232.00 | 1,223.01 | -1.12% | 1,693,000 |
| Dec 15, 2025 | 1,241.00 | 1,254.00 | 1,240.00 | 1,246.00 | 1,236.91 | 0.56% | 1,077,200 |
| Dec 12, 2025 | 1,228.00 | 1,246.00 | 1,228.00 | 1,239.00 | 1,229.96 | 0.61% | 1,883,700 |
| Dec 11, 2025 | 1,245.00 | 1,246.50 | 1,228.50 | 1,231.50 | 1,222.51 | -0.44% | 1,431,100 |
| Dec 10, 2025 | 1,231.50 | 1,244.50 | 1,226.00 | 1,237.00 | 1,227.97 | -0.28% | 1,784,700 |
| Dec 9, 2025 | 1,230.00 | 1,241.00 | 1,230.00 | 1,240.50 | 1,231.45 | 0.49% | 1,006,100 |
| Dec 8, 2025 | 1,233.00 | 1,237.50 | 1,227.00 | 1,234.50 | 1,225.49 | 0.45% | 952,400 |
| Dec 5, 2025 | 1,240.00 | 1,247.00 | 1,223.00 | 1,229.00 | 1,220.03 | -1.21% | 1,585,000 |
| Dec 4, 2025 | 1,229.00 | 1,248.50 | 1,227.00 | 1,244.00 | 1,234.92 | 0.53% | 1,832,800 |
| Dec 3, 2025 | 1,230.50 | 1,243.50 | 1,223.50 | 1,237.50 | 1,228.47 | 0.28% | 1,285,800 |
| Dec 2, 2025 | 1,246.00 | 1,247.50 | 1,230.50 | 1,234.00 | 1,224.99 | -0.96% | 956,600 |
| Dec 1, 2025 | 1,260.00 | 1,262.50 | 1,244.50 | 1,246.00 | 1,236.91 | -1.70% | 1,160,700 |