Skip to main content
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,306.00
+32.00 (0.98%)
Apr 28, 2026, 3:30 PM JST

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,289.003,308.003,273.003,306.003,306.000.98%278,000
Apr 27, 20263,277.003,309.003,262.003,274.003,274.00-0.33%253,000
Apr 24, 20263,300.003,315.003,267.003,285.003,285.00-0.48%245,900
Apr 23, 20263,285.003,307.003,262.003,301.003,301.000.27%267,300
Apr 22, 20263,330.003,331.003,280.003,292.003,292.00-1.23%264,500
Apr 21, 20263,335.003,354.003,324.003,333.003,333.00-0.06%217,000
Apr 20, 20263,329.003,354.003,322.003,335.003,335.000.88%252,200
Apr 17, 20263,305.003,318.003,273.003,306.003,306.000.30%189,900
Apr 16, 20263,350.003,367.003,296.003,296.003,296.00-1.58%217,200
Apr 15, 20263,335.003,359.003,334.003,349.003,349.000.90%183,800
Apr 14, 20263,342.003,357.003,316.003,319.003,319.00-0.69%238,800
Apr 13, 20263,330.003,369.003,328.003,342.003,342.000.36%249,100
Apr 10, 20263,359.003,378.003,330.003,330.003,330.00-0.39%195,000
Apr 9, 20263,375.003,400.003,330.003,343.003,343.00-0.09%246,000
Apr 8, 20263,387.003,390.003,346.003,346.003,346.00-0.27%445,500
Apr 7, 20263,363.003,392.003,340.003,355.003,355.000.18%162,600
Apr 6, 20263,396.003,399.003,348.003,349.003,349.00-0.56%140,700
Apr 3, 20263,375.003,405.003,357.003,368.003,368.00-0.09%226,500
Apr 2, 20263,352.003,456.003,347.003,371.003,371.000.84%354,300
Apr 1, 20263,265.003,343.003,248.003,343.003,343.003.50%339,600
Mar 31, 20263,281.003,310.003,230.003,230.003,230.00-0.77%449,000
Mar 30, 20263,209.003,276.003,194.003,255.003,255.00-3.30%443,100
Mar 27, 20263,350.003,382.003,341.003,366.003,269.000.42%853,300
Mar 26, 20263,303.003,362.003,303.003,352.003,255.401.58%540,300
Mar 25, 20263,313.003,322.003,292.003,300.003,204.900.70%248,900
Mar 24, 20263,262.003,290.003,260.003,277.003,182.561.30%274,600
Mar 23, 20263,249.003,255.003,221.003,235.003,141.78-0.92%379,400
Mar 19, 20263,293.003,314.003,265.003,265.003,170.91-1.45%305,300
Mar 18, 20263,271.003,320.003,269.003,313.003,217.531.22%244,800
Mar 17, 20263,237.003,282.003,237.003,273.003,178.681.21%227,900
Mar 16, 20263,237.003,256.003,227.003,234.003,140.800.37%222,200
Mar 13, 20263,231.003,266.003,222.003,222.003,129.15-0.80%253,200
Mar 12, 20263,308.003,310.003,238.003,248.003,154.40-2.05%251,000
Mar 11, 20263,315.003,328.003,303.003,316.003,220.440.82%135,800
Mar 10, 20263,291.003,305.003,266.003,289.003,194.220.61%222,000
Mar 9, 20263,199.003,279.003,181.003,269.003,174.80-1.09%331,100
Mar 6, 20263,327.003,327.003,260.003,305.003,209.76-1.02%244,300
Mar 5, 20263,385.003,417.003,339.003,339.003,242.78-341,800
Mar 4, 20263,353.003,363.003,294.003,339.003,242.78-0.54%429,900
Mar 3, 20263,435.003,441.003,357.003,357.003,260.26-2.70%314,000
Mar 2, 20263,430.003,478.003,420.003,450.003,350.58-0.43%267,500
Feb 27, 20263,471.003,475.003,450.003,465.003,365.150.46%216,000
Feb 26, 20263,432.003,471.003,430.003,449.003,349.610.88%187,700
Feb 25, 20263,436.003,443.003,398.003,419.003,320.47-0.47%195,500
Feb 24, 20263,458.003,469.003,386.003,435.003,336.01-0.95%260,200
Feb 20, 20263,500.003,529.003,454.003,468.003,368.06-1.78%171,400
Feb 19, 20263,491.003,531.003,474.003,531.003,429.250.68%187,600
Feb 18, 20263,485.003,527.003,482.003,507.003,405.941.21%235,100
Feb 17, 20263,500.003,527.003,464.003,465.003,365.15-1.08%200,400
Feb 16, 20263,569.003,570.003,476.003,503.003,402.05-1.38%243,100
Feb 13, 20263,580.003,596.003,544.003,552.003,449.64-0.67%264,000
Feb 12, 20263,554.003,587.003,543.003,576.003,472.951.02%200,500
Feb 10, 20263,550.003,592.003,539.003,540.003,437.99-0.34%266,400
Feb 9, 20263,520.003,563.003,504.003,552.003,449.641.63%321,800
Feb 6, 20263,460.003,496.003,446.003,495.003,394.280.78%259,800
Feb 5, 20263,480.003,520.003,468.003,468.003,368.060.90%283,500
Feb 4, 20263,443.003,467.003,423.003,437.003,337.950.23%266,200
Feb 3, 20263,390.003,450.003,385.003,429.003,330.181.15%198,900
Feb 2, 20263,447.003,458.003,390.003,390.003,292.31-1.28%261,300
Jan 30, 20263,403.003,442.003,379.003,434.003,335.041.48%187,200
Jan 29, 20263,367.003,401.003,331.003,384.003,286.48-0.44%240,600
Jan 28, 20263,445.003,448.003,396.003,399.003,301.05-1.71%218,500
Jan 27, 20263,437.003,458.003,402.003,458.003,358.350.03%233,400
Jan 26, 20263,493.003,493.003,453.003,457.003,357.38-1.31%198,300
Jan 23, 20263,547.003,556.003,481.003,503.003,402.05-0.71%230,600
Jan 22, 20263,482.003,550.003,482.003,528.003,426.331.26%311,600
Jan 21, 20263,465.003,484.003,439.003,484.003,383.600.06%242,200
Jan 20, 20263,456.003,507.003,456.003,482.003,381.660.81%302,800
Jan 19, 20263,464.003,471.003,447.003,454.003,354.46-0.06%157,400
Jan 16, 20263,432.003,468.003,416.003,456.003,356.410.12%188,500
Jan 15, 20263,472.003,478.003,445.003,452.003,352.52-0.23%169,000
Jan 14, 20263,450.003,473.003,427.003,460.003,360.290.85%215,000
Jan 13, 20263,480.003,490.003,430.003,431.003,332.13-0.26%177,400
Jan 9, 20263,409.003,441.003,409.003,440.003,340.870.94%170,600
Jan 8, 20263,420.003,427.003,394.003,408.003,309.79-0.58%143,000
Jan 7, 20263,400.003,437.003,384.003,428.003,329.210.44%223,600
Jan 6, 20263,381.003,423.003,378.003,413.003,314.650.95%200,400
Jan 5, 20263,377.003,397.003,362.003,381.003,283.570.06%181,700
Dec 30, 20253,408.003,419.003,373.003,379.003,281.63-0.56%173,600
Dec 29, 20253,395.003,408.003,376.003,398.003,300.080.09%206,100
Dec 26, 20253,400.003,420.003,380.003,395.003,297.16-0.24%181,300
Dec 25, 20253,377.003,411.003,365.003,403.003,304.930.95%142,900
Dec 24, 20253,351.003,398.003,351.003,371.003,273.860.03%148,700
Dec 23, 20253,320.003,370.003,319.003,370.003,272.881.84%165,000
Dec 22, 20253,340.003,344.003,300.003,309.003,213.64-0.63%168,700
Dec 19, 20253,330.003,351.003,326.003,330.003,234.04-0.15%302,300
Dec 18, 20253,326.003,360.003,315.003,335.003,238.890.85%241,000
Dec 17, 20253,353.003,353.003,286.003,307.003,211.70-1.25%221,900
Dec 16, 20253,360.003,377.003,349.003,349.003,252.49-0.33%150,000
Dec 15, 20253,333.003,361.003,330.003,360.003,263.171.05%136,000
Dec 12, 20253,310.003,329.003,296.003,325.003,229.181.09%205,500
Dec 11, 20253,328.003,328.003,282.003,289.003,194.22-0.93%136,200
Dec 10, 20253,295.003,325.003,291.003,320.003,224.330.45%128,700
Dec 9, 20253,280.003,307.003,264.003,305.003,209.761.26%175,200
Dec 8, 20253,230.003,273.003,205.003,264.003,169.940.83%284,300
Dec 5, 20253,294.003,317.003,228.003,237.003,143.72-2.53%286,400
Dec 4, 20253,282.003,337.003,274.003,321.003,225.301.72%220,200
Dec 3, 20253,338.003,340.003,265.003,265.003,170.91-2.60%208,600
Dec 2, 20253,348.003,372.003,338.003,352.003,255.400.09%170,600
Dec 1, 20253,378.003,387.003,336.003,349.003,252.49-1.06%155,000