Skip to main content
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,237.00
-84.00 (-2.53%)
At close: Dec 5, 2025

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,330.003,357.003,309.003,355.003,355.001.85%246,300
Oct 3, 20253,238.003,294.003,238.003,294.003,294.001.73%186,400
Oct 2, 20253,311.003,318.003,237.003,238.003,238.00-2.47%173,200
Oct 1, 20253,340.003,341.003,286.003,320.003,320.00-1.19%266,700
Sep 30, 20253,421.003,423.003,347.003,360.003,360.00-1.55%315,800
Sep 29, 20253,490.003,504.003,413.003,413.003,413.00-2.32%416,300
Sep 26, 20253,475.003,517.003,475.003,494.003,494.000.87%1,074,800
Sep 25, 20253,452.003,476.003,434.003,464.003,464.001.29%511,200
Sep 24, 20253,449.003,456.003,403.003,420.003,420.000.50%239,800
Sep 22, 20253,404.003,437.003,402.003,403.003,403.00-0.03%213,400
Sep 19, 20253,430.003,445.003,393.003,404.003,404.00-1.05%475,000
Sep 18, 20253,446.003,457.003,420.003,440.003,440.000.35%182,000
Sep 17, 20253,431.003,443.003,411.003,428.003,428.00-0.90%153,200
Sep 16, 20253,434.003,468.003,421.003,459.003,459.000.85%164,000
Sep 12, 20253,459.003,469.003,412.003,430.003,430.00-0.49%218,500
Sep 11, 20253,440.003,458.003,410.003,447.003,447.000.09%206,300
Sep 10, 20253,449.003,464.003,430.003,444.003,444.00-0.49%158,200
Sep 9, 20253,474.003,506.003,436.003,461.003,461.00-0.14%328,600
Sep 8, 20253,415.003,470.003,411.003,466.003,466.001.61%331,000
Sep 5, 20253,400.003,429.003,383.003,411.003,411.00-0.58%308,100
Sep 4, 20253,378.003,433.003,350.003,431.003,431.002.97%464,900
Sep 3, 20253,323.003,341.003,307.003,332.003,332.000.27%276,500
Sep 2, 20253,298.003,324.003,280.003,323.003,323.001.16%228,300
Sep 1, 20253,217.003,287.003,217.003,285.003,285.002.15%151,300
Aug 29, 20253,232.003,233.003,201.003,216.003,216.00-0.74%185,800
Aug 28, 20253,224.003,245.003,216.003,240.003,240.000.47%133,300
Aug 27, 20253,216.003,229.003,196.003,225.003,225.000.19%167,100
Aug 26, 20253,269.003,270.003,219.003,219.003,219.00-1.53%455,400
Aug 25, 20253,306.003,306.003,269.003,269.003,269.00-1.12%150,100
Aug 22, 20253,303.003,307.003,282.003,306.003,306.000.18%112,500
Aug 21, 20253,330.003,331.003,290.003,300.003,300.00-1.11%160,600
Aug 20, 20253,321.003,354.003,312.003,337.003,337.001.06%207,900
Aug 19, 20253,290.003,318.003,284.003,302.003,302.000.24%183,100
Aug 18, 20253,246.003,321.003,243.003,294.003,294.001.04%313,600
Aug 15, 20253,180.003,261.003,175.003,260.003,260.002.35%296,300
Aug 14, 20253,175.003,193.003,150.003,185.003,185.00-0.09%222,000
Aug 13, 20253,175.003,203.003,165.003,188.003,188.000.19%293,900
Aug 12, 20253,183.003,211.003,153.003,182.003,182.00-0.90%496,100
Aug 8, 20253,130.003,240.003,120.003,211.003,211.002.13%456,400
Aug 7, 20253,187.003,222.003,068.003,144.003,144.00-1.10%772,300
Aug 6, 20253,185.003,230.003,170.003,179.003,179.000.22%393,300
Aug 5, 20253,147.003,181.003,129.003,172.003,172.001.08%287,100
Aug 4, 20253,149.003,164.003,121.003,138.003,138.00-0.92%256,300
Aug 1, 20253,099.003,167.003,097.003,167.003,167.002.19%434,500
Jul 31, 20253,105.003,125.003,085.003,099.003,099.000.78%409,200
Jul 30, 20253,052.003,075.003,047.003,075.003,075.000.49%813,800
Jul 29, 20253,090.003,099.003,053.003,060.003,060.00-1.16%283,200
Jul 28, 20253,102.003,116.003,086.003,096.003,096.00-0.64%156,200
Jul 25, 20253,110.003,118.003,093.003,116.003,116.000.94%177,700
Jul 24, 20253,110.003,141.003,080.003,087.003,087.00-0.87%280,700
Jul 23, 20253,103.003,142.003,091.003,114.003,114.000.10%250,900
Jul 22, 20253,059.003,111.003,051.003,111.003,111.002.00%285,100
Jul 18, 20253,044.003,068.003,028.003,050.003,050.000.59%245,200
Jul 17, 20253,006.003,032.002,995.003,032.003,032.000.63%263,800
Jul 16, 20253,029.003,039.002,997.503,013.003,013.00-0.53%257,600
Jul 15, 20253,074.003,086.003,027.003,029.003,029.00-1.46%158,700
Jul 14, 20253,097.003,101.003,064.003,074.003,074.00-0.49%188,800
Jul 11, 20253,089.003,122.003,085.003,089.003,089.000.32%279,400
Jul 10, 20253,065.003,092.003,040.003,079.003,079.000.06%438,300