Keifuku Electric Railroad Co.,Ltd. (TYO:9049)
Japan
· Delayed Price · Currency is JPY 7,260.00
-70.00 (-0.95%)
Apr 28, 2026, 12:30 PM JST
Keifuku Electric Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,270.00 | 7,270.00 | 7,260.00 | 7,260.00 | 7,260.00 | -0.95% | 300 |
| Apr 21, 2026 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0.55% | 100 |
| Apr 20, 2026 | 7,220.00 | 7,290.00 | 7,220.00 | 7,290.00 | 7,290.00 | 0.28% | 900 |
| Apr 14, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | - | 100 |
| Apr 13, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | - | 100 |
| Apr 10, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | - | 200 |
| Apr 9, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | - | 200 |
| Apr 8, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0.28% | 400 |
| Apr 2, 2026 | 7,400.00 | 7,400.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.68% | 300 |
| Apr 1, 2026 | 7,380.00 | 7,380.00 | 7,300.00 | 7,300.00 | 7,300.00 | -4.58% | 400 |
| Mar 30, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | -2.55% | - |
| Mar 26, 2026 | 7,700.00 | 7,850.00 | 7,700.00 | 7,850.00 | 7,830.00 | - | 300 |
| Mar 24, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,830.00 | 1.29% | 400 |
| Mar 23, 2026 | 7,700.00 | 7,750.00 | 7,600.00 | 7,750.00 | 7,730.25 | 0.65% | 300 |
| Mar 18, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,680.38 | 1.85% | 100 |
| Mar 17, 2026 | 7,500.00 | 7,640.00 | 7,500.00 | 7,560.00 | 7,540.74 | 0.80% | 600 |
| Mar 16, 2026 | 7,530.00 | 8,300.00 | 7,400.00 | 7,500.00 | 7,480.89 | 0.94% | 5,600 |
| Mar 13, 2026 | 7,440.00 | 7,440.00 | 7,430.00 | 7,430.00 | 7,411.07 | -0.93% | 200 |
| Mar 12, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,480.89 | - | 100 |
| Mar 11, 2026 | 7,470.00 | 7,500.00 | 7,470.00 | 7,500.00 | 7,480.89 | 0.67% | 400 |
| Mar 6, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,431.02 | 1.64% | 200 |
| Mar 4, 2026 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,311.32 | -1.74% | 200 |
| Mar 3, 2026 | 7,450.00 | 7,460.00 | 7,450.00 | 7,460.00 | 7,440.99 | 1.77% | 600 |
| Mar 2, 2026 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,311.32 | -0.54% | 100 |
| Feb 27, 2026 | 7,350.00 | 7,370.00 | 7,350.00 | 7,370.00 | 7,351.22 | 0.27% | 300 |
| Feb 26, 2026 | 7,350.00 | 7,580.00 | 7,350.00 | 7,350.00 | 7,331.27 | 1.24% | 1,900 |
| Feb 18, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,241.50 | - | 100 |
| Feb 17, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,241.50 | - | 200 |
| Feb 13, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,241.50 | -0.68% | 200 |
| Feb 12, 2026 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,291.38 | - | 100 |
| Feb 10, 2026 | 7,300.00 | 7,310.00 | 7,300.00 | 7,310.00 | 7,291.38 | 0.14% | 500 |
| Feb 9, 2026 | 7,380.00 | 7,400.00 | 7,280.00 | 7,300.00 | 7,281.40 | 0.27% | 1,200 |
| Feb 6, 2026 | 7,260.00 | 7,310.00 | 7,260.00 | 7,280.00 | 7,261.45 | -0.14% | 500 |
| Feb 5, 2026 | 7,240.00 | 7,290.00 | 7,240.00 | 7,290.00 | 7,271.43 | 0.69% | 200 |
| Feb 4, 2026 | 7,230.00 | 7,240.00 | 7,230.00 | 7,240.00 | 7,221.55 | -0.96% | 300 |
| Feb 3, 2026 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,291.38 | 1.39% | 200 |
| Feb 2, 2026 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,191.63 | 1.12% | 100 |
| Jan 30, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,111.83 | - | 100 |
| Jan 29, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,111.83 | - | 500 |
| Jan 28, 2026 | 7,220.00 | 7,220.00 | 7,130.00 | 7,130.00 | 7,111.83 | -1.93% | 400 |
| Jan 27, 2026 | 7,350.00 | 7,350.00 | 7,270.00 | 7,270.00 | 7,251.48 | -1.09% | 500 |
| Jan 26, 2026 | 7,550.00 | 7,550.00 | 7,350.00 | 7,350.00 | 7,331.27 | -0.81% | 1,200 |
| Jan 23, 2026 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,391.12 | -1.85% | 100 |
| Jan 22, 2026 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,530.76 | 0.53% | 100 |
| Jan 21, 2026 | 7,520.00 | 7,520.00 | 7,510.00 | 7,510.00 | 7,490.87 | -1.96% | 200 |
| Jan 20, 2026 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 7,640.48 | - | 100 |
| Jan 19, 2026 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 7,640.48 | 0.92% | 100 |
| Jan 9, 2026 | 7,450.00 | 7,590.00 | 7,450.00 | 7,590.00 | 7,570.66 | 1.74% | 200 |
| Jan 8, 2026 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,440.99 | 1.36% | 600 |
| Jan 7, 2026 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,341.25 | -0.41% | 100 |
| Jan 6, 2026 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,371.17 | -0.94% | 400 |
| Jan 5, 2026 | 7,460.00 | 7,460.00 | 7,370.00 | 7,460.00 | 7,440.99 | - | 500 |
| Dec 30, 2025 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,440.99 | - | 100 |
| Dec 24, 2025 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,440.99 | -1.84% | 100 |
| Dec 16, 2025 | 7,450.00 | 7,600.00 | 7,450.00 | 7,600.00 | 7,580.64 | 3.97% | 200 |
| Dec 11, 2025 | 7,410.00 | 7,410.00 | 7,310.00 | 7,310.00 | 7,291.38 | -1.35% | 500 |
| Dec 10, 2025 | 7,270.00 | 7,560.00 | 7,270.00 | 7,410.00 | 7,391.12 | 0.14% | 600 |
| Dec 9, 2025 | 7,280.00 | 7,400.00 | 7,280.00 | 7,400.00 | 7,381.15 | -0.40% | 600 |
| Dec 4, 2025 | 7,220.00 | 7,460.00 | 7,200.00 | 7,430.00 | 7,411.07 | 3.05% | 2,400 |
| Dec 3, 2025 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,191.63 | -5.13% | 600 |
| Dec 2, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,580.64 | -0.65% | 100 |
| Nov 28, 2025 | 7,500.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,630.51 | 4.08% | 200 |
| Nov 27, 2025 | 7,270.00 | 7,350.00 | 7,270.00 | 7,350.00 | 7,331.27 | 0.96% | 200 |
| Nov 26, 2025 | 7,150.00 | 7,320.00 | 7,110.00 | 7,280.00 | 7,261.45 | -0.27% | 2,000 |
| Nov 20, 2025 | 7,640.00 | 7,640.00 | 7,300.00 | 7,300.00 | 7,281.40 | -6.29% | 500 |
| Nov 17, 2025 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,770.15 | 7.45% | 200 |
| Nov 12, 2025 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,231.53 | 1.40% | 200 |
| Nov 11, 2025 | 7,030.00 | 7,150.00 | 7,030.00 | 7,150.00 | 7,131.78 | 0.70% | 300 |
| Nov 10, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,081.91 | - | 100 |
| Nov 7, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,081.91 | 1.14% | 100 |
| Nov 6, 2025 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,002.11 | -2.77% | 100 |
| Nov 5, 2025 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,201.61 | 1.40% | 200 |
| Oct 30, 2025 | 7,050.00 | 7,120.00 | 7,050.00 | 7,120.00 | 7,101.86 | -0.42% | 200 |