Skip to main content
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,269.00
-36.00 (-1.09%)
At close: Mar 9, 2026

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,327.003,327.003,260.003,305.003,305.00-1.02%244,300
Mar 5, 20263,385.003,417.003,339.003,339.003,339.00-341,800
Mar 4, 20263,353.003,363.003,294.003,339.003,339.00-0.54%429,900
Mar 3, 20263,435.003,441.003,357.003,357.003,357.00-2.70%314,000
Mar 2, 20263,430.003,478.003,420.003,450.003,450.00-0.43%267,500
Feb 27, 20263,471.003,475.003,450.003,465.003,465.000.46%216,000
Feb 26, 20263,432.003,471.003,430.003,449.003,449.000.88%187,700
Feb 25, 20263,436.003,443.003,398.003,419.003,419.00-0.47%195,500
Feb 24, 20263,458.003,469.003,386.003,435.003,435.00-0.95%260,200
Feb 20, 20263,500.003,529.003,454.003,468.003,468.00-1.78%171,400
Feb 19, 20263,491.003,531.003,474.003,531.003,531.000.68%187,600
Feb 18, 20263,485.003,527.003,482.003,507.003,507.001.21%235,100
Feb 17, 20263,500.003,527.003,464.003,465.003,465.00-1.08%200,400
Feb 16, 20263,569.003,570.003,476.003,503.003,503.00-1.38%243,100
Feb 13, 20263,580.003,596.003,544.003,552.003,552.00-0.67%264,000
Feb 12, 20263,554.003,587.003,543.003,576.003,576.001.02%200,500
Feb 10, 20263,550.003,592.003,539.003,540.003,540.00-0.34%266,400
Feb 9, 20263,520.003,563.003,504.003,552.003,552.001.63%321,800
Feb 6, 20263,460.003,496.003,446.003,495.003,495.000.78%259,800
Feb 5, 20263,480.003,520.003,468.003,468.003,468.000.90%283,500
Feb 4, 20263,443.003,467.003,423.003,437.003,437.000.23%266,200
Feb 3, 20263,390.003,450.003,385.003,429.003,429.001.15%198,900
Feb 2, 20263,447.003,458.003,390.003,390.003,390.00-1.28%261,300
Jan 30, 20263,403.003,442.003,379.003,434.003,434.001.48%187,200
Jan 29, 20263,367.003,401.003,331.003,384.003,384.00-0.44%240,600
Jan 28, 20263,445.003,448.003,396.003,399.003,399.00-1.71%218,500
Jan 27, 20263,437.003,458.003,402.003,458.003,458.000.03%233,400
Jan 26, 20263,493.003,493.003,453.003,457.003,457.00-1.31%198,300
Jan 23, 20263,547.003,556.003,481.003,503.003,503.00-0.71%230,600
Jan 22, 20263,482.003,550.003,482.003,528.003,528.001.26%311,600
Jan 21, 20263,465.003,484.003,439.003,484.003,484.000.06%242,200
Jan 20, 20263,456.003,507.003,456.003,482.003,482.000.81%302,800
Jan 19, 20263,464.003,471.003,447.003,454.003,454.00-0.06%157,400
Jan 16, 20263,432.003,468.003,416.003,456.003,456.000.12%188,500
Jan 15, 20263,472.003,478.003,445.003,452.003,452.00-0.23%169,000
Jan 14, 20263,450.003,473.003,427.003,460.003,460.000.85%215,000
Jan 13, 20263,480.003,490.003,430.003,431.003,431.00-0.26%177,400
Jan 9, 20263,409.003,441.003,409.003,440.003,440.000.94%170,600
Jan 8, 20263,420.003,427.003,394.003,408.003,408.00-0.58%143,000
Jan 7, 20263,400.003,437.003,384.003,428.003,428.000.44%223,600
Jan 6, 20263,381.003,423.003,378.003,413.003,413.000.95%200,400
Jan 5, 20263,377.003,397.003,362.003,381.003,381.000.06%181,700
Dec 30, 20253,408.003,419.003,373.003,379.003,379.00-0.56%173,600
Dec 29, 20253,395.003,408.003,376.003,398.003,398.000.09%206,100
Dec 26, 20253,400.003,420.003,380.003,395.003,395.00-0.24%181,300
Dec 25, 20253,377.003,411.003,365.003,403.003,403.000.95%142,900
Dec 24, 20253,351.003,398.003,351.003,371.003,371.000.03%148,700
Dec 23, 20253,320.003,370.003,319.003,370.003,370.001.84%165,000
Dec 22, 20253,340.003,344.003,300.003,309.003,309.00-0.63%168,700
Dec 19, 20253,330.003,351.003,326.003,330.003,330.00-0.15%302,300
Dec 18, 20253,326.003,360.003,315.003,335.003,335.000.85%241,000
Dec 17, 20253,353.003,353.003,286.003,307.003,307.00-1.25%221,900
Dec 16, 20253,360.003,377.003,349.003,349.003,349.00-0.33%150,000
Dec 15, 20253,333.003,361.003,330.003,360.003,360.001.05%136,000
Dec 12, 20253,310.003,329.003,296.003,325.003,325.001.09%205,500
Dec 11, 20253,328.003,328.003,282.003,289.003,289.00-0.93%136,200
Dec 10, 20253,295.003,325.003,291.003,320.003,320.000.45%128,700
Dec 9, 20253,280.003,307.003,264.003,305.003,305.001.26%175,200
Dec 8, 20253,230.003,273.003,205.003,264.003,264.000.83%284,300
Dec 5, 20253,294.003,317.003,228.003,237.003,237.00-2.53%286,400
Dec 4, 20253,282.003,337.003,274.003,321.003,321.001.72%220,200
Dec 3, 20253,338.003,340.003,265.003,265.003,265.00-2.60%208,600
Dec 2, 20253,348.003,372.003,338.003,352.003,352.000.09%170,600
Dec 1, 20253,378.003,387.003,336.003,349.003,349.00-1.06%155,000
Nov 28, 20253,404.003,414.003,373.003,385.003,385.00-0.97%139,200
Nov 27, 20253,418.003,427.003,384.003,418.003,418.000.15%239,900
Nov 26, 20253,350.003,418.003,350.003,413.003,413.002.19%235,100
Nov 25, 20253,333.003,364.003,326.003,340.003,340.000.36%216,800
Nov 21, 20253,275.003,328.003,269.003,328.003,328.002.56%286,700
Nov 20, 20253,227.003,267.003,225.003,245.003,245.000.84%169,600
Nov 19, 20253,200.003,234.003,199.003,218.003,218.000.50%209,300
Nov 18, 20253,245.003,262.003,202.003,202.003,202.00-1.66%196,500
Nov 17, 20253,247.003,268.003,213.003,256.003,256.00-0.37%170,400
Nov 14, 20253,241.003,277.003,220.003,268.003,268.001.62%158,700
Nov 13, 20253,254.003,254.003,212.003,216.003,216.00-0.65%112,500
Nov 12, 20253,259.003,295.003,232.003,237.003,237.00-0.28%187,200
Nov 11, 20253,238.003,270.003,221.003,246.003,246.000.59%193,200
Nov 10, 20253,189.003,236.003,153.003,227.003,227.001.80%285,100
Nov 7, 20253,137.003,200.003,124.003,170.003,170.001.50%284,000
Nov 6, 20253,121.003,143.003,108.003,123.003,123.000.06%178,600
Nov 5, 20253,133.003,153.003,098.003,121.003,121.00-0.45%189,200
Nov 4, 20253,120.003,141.003,089.003,135.003,135.000.45%191,600
Oct 31, 20253,139.003,158.003,121.003,121.003,121.00-159,600
Oct 30, 20253,120.003,127.003,085.003,121.003,121.000.10%292,500
Oct 29, 20253,201.003,220.003,118.003,118.003,118.00-3.38%346,100
Oct 28, 20253,275.003,275.003,227.003,227.003,227.00-1.94%277,700
Oct 27, 20253,299.003,318.003,291.003,291.003,291.00-0.21%173,100
Oct 24, 20253,323.003,325.003,292.003,298.003,298.00-0.78%147,300
Oct 23, 20253,320.003,336.003,299.003,324.003,324.000.45%134,300
Oct 22, 20253,303.003,319.003,296.003,309.003,309.00-0.24%155,200
Oct 21, 20253,333.003,352.003,307.003,317.003,317.00-0.81%156,800
Oct 20, 20253,362.003,381.003,334.003,344.003,344.000.09%211,300
Oct 17, 20253,386.003,400.003,317.003,341.003,341.00-0.89%264,100
Oct 16, 20253,284.003,430.003,271.003,371.003,371.004.14%553,800
Oct 15, 20253,249.003,269.003,225.003,237.003,237.00-128,900
Oct 14, 20253,235.003,246.003,203.003,237.003,237.00-0.71%194,400
Oct 10, 20253,270.003,283.003,248.003,260.003,260.00-0.97%196,100
Oct 9, 20253,332.003,332.003,288.003,292.003,292.00-0.96%193,700
Oct 8, 20253,400.003,415.003,324.003,324.003,324.00-2.09%197,000
Oct 7, 20253,360.003,398.003,344.003,395.003,395.001.19%181,200