Skip to main content
The Keihin Co., Ltd. (TYO:9312)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
-75.00 (-2.33%)
Mar 10, 2026, 3:30 PM JST

The Keihin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,280.003,280.003,145.003,150.00--2.33%5,700
Mar 9, 20263,205.003,225.003,090.003,225.003,225.00-0.92%8,600
Mar 6, 20263,300.003,310.003,200.003,255.003,255.00-1.96%11,500
Mar 5, 20263,220.003,335.003,175.003,320.003,320.007.44%9,800
Mar 4, 20263,265.003,265.003,080.003,090.003,090.00-7.35%14,100
Mar 3, 20263,320.003,370.003,280.003,335.003,335.00-0.74%15,200
Mar 2, 20263,240.003,390.003,240.003,360.003,360.000.30%14,600
Feb 27, 20263,335.003,395.003,315.003,350.003,350.000.45%8,100
Feb 26, 20263,355.003,400.003,330.003,335.003,335.00-0.60%9,600
Feb 25, 20263,380.003,395.003,325.003,355.003,355.00-8,600
Feb 24, 20263,275.003,380.003,235.003,355.003,355.002.44%10,700
Feb 20, 20263,260.003,305.003,245.003,275.003,275.00-0.46%3,600
Feb 19, 20263,325.003,355.003,225.003,290.003,290.00-1.64%7,300
Feb 18, 20263,345.003,345.003,330.003,345.003,345.00-1,000
Feb 17, 20263,295.003,350.003,295.003,345.003,345.001.52%4,000
Feb 16, 20263,355.003,400.003,230.003,295.003,295.00-3.80%11,500
Feb 13, 20263,210.003,500.003,190.003,425.003,425.005.38%16,700
Feb 12, 20263,200.003,255.003,200.003,250.003,250.001.72%9,000
Feb 10, 20263,180.003,200.003,125.003,195.003,195.001.11%10,100
Feb 9, 20263,265.003,265.003,120.003,160.003,160.00-1.10%5,900
Feb 6, 20263,185.003,245.003,105.003,195.003,195.000.16%22,400
Feb 5, 20263,000.003,330.003,000.003,190.003,190.006.37%39,300
Feb 4, 20262,922.002,999.002,913.002,999.002,999.001.80%3,400
Feb 3, 20262,934.002,950.002,929.002,946.002,946.000.27%1,500
Feb 2, 20262,920.002,938.002,893.002,938.002,938.000.62%2,000
Jan 30, 20262,900.002,925.002,900.002,920.002,920.00-0.17%1,900
Jan 29, 20262,938.002,938.002,898.002,925.002,925.00-1.32%7,000
Jan 28, 20262,982.002,982.002,903.002,964.002,964.00-0.60%3,400
Jan 27, 20262,995.002,995.002,972.002,982.002,982.00-0.57%1,400
Jan 26, 20262,991.003,020.002,970.002,999.002,999.001.56%4,900
Jan 23, 20262,945.002,966.002,930.002,953.002,953.001.30%3,400
Jan 22, 20262,909.002,923.002,907.002,915.002,915.000.59%2,700
Jan 21, 20262,881.002,898.002,856.002,898.002,898.000.59%3,900
Jan 20, 20262,920.002,930.002,827.002,881.002,881.00-1.10%6,900
Jan 19, 20262,893.002,913.002,860.002,913.002,913.000.69%5,800
Jan 16, 20262,863.002,930.002,863.002,893.002,893.001.05%10,500
Jan 15, 20262,850.002,863.002,841.002,863.002,863.000.49%2,200
Jan 14, 20262,849.002,850.002,826.002,849.002,849.00-4,700
Jan 13, 20262,848.002,860.002,820.002,849.002,849.001.14%9,400
Jan 9, 20262,849.002,849.002,813.002,817.002,817.00-0.77%2,100
Jan 8, 20262,829.002,840.002,817.002,839.002,839.000.42%2,600
Jan 7, 20262,815.002,859.002,800.002,827.002,827.000.93%4,900
Jan 6, 20262,801.002,803.002,801.002,801.002,801.00-0.25%1,600
Jan 5, 20262,795.002,815.002,750.002,808.002,808.000.47%6,800
Dec 30, 20252,815.002,815.002,795.002,795.002,795.00-0.11%900
Dec 29, 20252,802.002,829.002,751.002,798.002,798.00-0.14%3,500
Dec 26, 20252,813.002,835.002,790.002,802.002,802.00-0.39%2,900
Dec 25, 20252,790.002,817.002,790.002,813.002,813.00-1,700
Dec 24, 20252,846.002,850.002,773.002,813.002,813.00-1.16%3,000
Dec 23, 20252,838.002,848.002,814.002,846.002,846.000.39%1,300
Dec 22, 20252,874.002,875.002,831.002,835.002,835.00-0.39%3,200
Dec 19, 20252,780.002,846.002,780.002,846.002,846.001.86%5,300
Dec 18, 20252,755.002,794.002,741.002,794.002,794.001.42%6,300
Dec 17, 20252,700.002,769.002,700.002,755.002,755.001.10%6,200
Dec 16, 20252,702.002,744.002,702.002,725.002,725.000.52%2,600
Dec 15, 20252,715.002,717.002,711.002,711.002,711.00-0.51%1,900
Dec 12, 20252,711.002,740.002,710.002,725.002,725.000.55%1,600
Dec 11, 20252,729.002,739.002,710.002,710.002,710.00-0.37%1,300
Dec 10, 20252,740.002,740.002,709.002,720.002,720.000.04%2,900
Dec 9, 20252,731.002,735.002,719.002,719.002,719.00-0.07%1,700
Dec 8, 20252,701.002,730.002,690.002,721.002,721.000.67%9,400
Dec 5, 20252,703.002,704.002,693.002,703.002,703.00-1,500
Dec 4, 20252,683.002,703.002,683.002,703.002,703.000.63%1,800
Dec 3, 20252,725.002,725.002,660.002,686.002,686.00-1.43%1,200
Dec 2, 20252,742.002,742.002,706.002,725.002,725.00-0.44%400
Dec 1, 20252,725.002,738.002,706.002,737.002,737.000.04%2,700
Nov 28, 20252,744.002,744.002,733.002,736.002,736.00-0.29%600
Nov 27, 20252,757.002,757.002,731.002,744.002,744.00-0.58%1,900
Nov 26, 20252,753.002,760.002,753.002,760.002,760.00-1,500
Nov 25, 20252,721.002,760.002,706.002,760.002,760.001.62%2,700
Nov 21, 20252,730.002,740.002,706.002,716.002,716.00-0.55%800
Nov 20, 20252,660.002,740.002,655.002,731.002,731.002.59%8,800
Nov 19, 20252,640.002,663.002,619.002,662.002,662.000.83%2,200
Nov 18, 20252,709.002,709.002,640.002,640.002,640.00-2.22%2,600
Nov 17, 20252,725.002,725.002,700.002,700.002,700.00-0.92%2,200
Nov 14, 20252,679.002,750.002,679.002,725.002,725.000.18%5,000
Nov 13, 20252,712.002,722.002,706.002,720.002,720.000.29%3,300
Nov 12, 20252,707.002,749.002,693.002,712.002,712.000.59%2,100
Nov 11, 20252,703.002,703.002,664.002,696.002,696.00-0.26%2,200
Nov 10, 20252,711.002,734.002,703.002,703.002,703.00-0.73%1,600
Nov 7, 20252,692.002,723.002,691.002,723.002,723.00-0.58%2,400
Nov 6, 20252,733.002,772.002,723.002,739.002,739.001.59%5,900
Nov 5, 20252,695.002,696.002,619.002,696.002,696.00-0.11%5,300
Nov 4, 20252,673.002,711.002,653.002,699.002,699.001.09%6,300
Oct 31, 20252,666.002,670.002,622.002,670.002,670.000.15%2,900
Oct 30, 20252,650.002,681.002,631.002,666.002,666.000.95%3,400
Oct 29, 20252,713.002,715.002,640.002,641.002,641.00-2.90%2,300
Oct 28, 20252,720.002,745.002,720.002,720.002,720.00-1,400
Oct 27, 20252,672.002,732.002,664.002,720.002,720.002.18%11,700
Oct 24, 20252,669.002,675.002,650.002,662.002,662.00-0.26%1,400
Oct 23, 20252,650.002,669.002,645.002,669.002,669.000.23%500
Oct 22, 20252,622.002,665.002,622.002,663.002,663.000.91%4,700
Oct 21, 20252,647.002,660.002,627.002,639.002,639.001.07%6,300
Oct 20, 20252,616.002,630.002,605.002,611.002,611.000.23%7,100
Oct 17, 20252,610.002,610.002,604.002,605.002,605.00-0.19%4,700
Oct 16, 20252,595.002,610.002,576.002,610.002,610.001.12%2,300
Oct 15, 20252,549.002,599.002,541.002,581.002,581.001.73%7,100
Oct 14, 20252,566.002,572.002,500.002,537.002,537.00-1.97%11,400
Oct 10, 20252,607.002,607.002,567.002,588.002,588.00-0.73%7,200
Oct 9, 20252,609.002,609.002,566.002,607.002,607.00-0.08%6,800