Skip to main content
The Keihin Co., Ltd. (TYO:9312)
Japan flag Japan · Delayed Price · Currency is JPY
2,950.00
+45.00 (1.55%)
Apr 28, 2026, 3:30 PM JST

The Keihin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,905.002,950.002,880.002,950.002,950.001.55%10,700
Apr 27, 20262,964.002,964.002,890.002,905.002,905.00-1.99%7,500
Apr 24, 20262,957.002,996.002,930.002,964.002,964.000.51%11,700
Apr 23, 20262,980.002,984.002,905.002,949.002,949.00-1.04%10,500
Apr 22, 20262,995.002,997.002,972.002,980.002,980.00-0.57%3,000
Apr 21, 20263,000.003,035.002,975.002,997.002,997.000.37%7,500
Apr 20, 20263,000.003,015.002,951.002,986.002,986.00-0.47%8,800
Apr 17, 20263,025.003,025.002,976.003,000.003,000.00-1.15%5,300
Apr 16, 20263,020.003,045.003,010.003,035.003,035.00-3,400
Apr 15, 20263,060.003,075.003,020.003,035.003,035.00-1.14%7,200
Apr 14, 20263,075.003,110.003,030.003,070.003,070.000.99%8,000
Apr 13, 20263,100.003,110.003,015.003,040.003,040.00-1.94%11,100
Apr 10, 20263,080.003,140.003,040.003,100.003,100.000.16%17,900
Apr 9, 20263,070.003,095.003,060.003,095.003,095.001.14%7,800
Apr 8, 20263,125.003,125.003,030.003,060.003,060.00-1.13%4,300
Apr 7, 20262,971.003,135.002,971.003,095.003,095.004.53%35,200
Apr 6, 20262,979.002,979.002,943.002,961.002,961.000.61%5,700
Apr 3, 20262,899.003,000.002,899.002,943.002,943.000.68%10,400
Apr 2, 20262,900.002,981.002,900.002,923.002,923.00-0.92%15,300
Apr 1, 20262,801.002,950.002,801.002,950.002,950.006.85%13,700
Mar 31, 20262,756.002,809.002,750.002,761.002,761.00-1.36%15,800
Mar 30, 20262,801.002,810.002,725.002,799.002,799.00-3.52%14,800
Mar 27, 20262,910.002,912.002,882.002,901.002,801.00-0.31%20,900
Mar 26, 20262,970.002,970.002,902.002,910.002,809.69-1.95%13,300
Mar 25, 20262,916.002,982.002,899.002,968.002,865.692.38%22,500
Mar 24, 20262,856.002,901.002,800.002,899.002,799.073.31%23,400
Mar 23, 20262,908.002,908.002,796.002,806.002,709.27-4.49%14,900
Mar 19, 20262,976.002,976.002,927.002,938.002,836.72-2.39%12,800
Mar 18, 20262,975.003,010.002,945.003,010.002,906.241.93%15,000
Mar 17, 20262,981.002,981.002,931.002,953.002,851.210.75%9,200
Mar 16, 20262,970.002,971.002,890.002,931.002,829.97-1.31%50,300
Mar 13, 20263,000.003,005.002,956.002,970.002,867.62-2.46%20,400
Mar 12, 20263,140.003,140.003,020.003,045.002,940.04-3.18%20,700
Mar 11, 20263,150.003,155.003,125.003,145.003,036.59-0.16%9,300
Mar 10, 20263,280.003,280.003,145.003,150.003,041.42-2.33%5,900
Mar 9, 20263,205.003,225.003,090.003,225.003,113.83-0.92%8,600
Mar 6, 20263,300.003,310.003,200.003,255.003,142.80-1.96%11,500
Mar 5, 20263,220.003,335.003,175.003,320.003,205.567.44%9,800
Mar 4, 20263,265.003,265.003,080.003,090.002,983.49-7.35%14,100
Mar 3, 20263,320.003,370.003,280.003,335.003,220.04-0.74%15,200
Mar 2, 20263,240.003,390.003,240.003,360.003,244.180.30%14,600
Feb 27, 20263,335.003,395.003,315.003,350.003,234.520.45%8,100
Feb 26, 20263,355.003,400.003,330.003,335.003,220.04-0.60%9,600
Feb 25, 20263,380.003,395.003,325.003,355.003,239.35-8,600
Feb 24, 20263,275.003,380.003,235.003,355.003,239.352.44%10,700
Feb 20, 20263,260.003,305.003,245.003,275.003,162.11-0.46%3,600
Feb 19, 20263,325.003,355.003,225.003,290.003,176.59-1.64%7,300
Feb 18, 20263,345.003,345.003,330.003,345.003,229.69-1,000
Feb 17, 20263,295.003,350.003,295.003,345.003,229.691.52%4,000
Feb 16, 20263,355.003,400.003,230.003,295.003,181.42-3.80%11,500
Feb 13, 20263,210.003,500.003,190.003,425.003,306.945.38%16,700
Feb 12, 20263,200.003,255.003,200.003,250.003,137.971.72%9,000
Feb 10, 20263,180.003,200.003,125.003,195.003,084.871.11%10,100
Feb 9, 20263,265.003,265.003,120.003,160.003,051.07-1.10%5,900
Feb 6, 20263,185.003,245.003,105.003,195.003,084.870.16%22,400
Feb 5, 20263,000.003,330.003,000.003,190.003,080.046.37%39,300
Feb 4, 20262,922.002,999.002,913.002,999.002,895.621.80%3,400
Feb 3, 20262,934.002,950.002,929.002,946.002,844.450.27%1,500
Feb 2, 20262,920.002,938.002,893.002,938.002,836.720.62%2,000
Jan 30, 20262,900.002,925.002,900.002,920.002,819.35-0.17%1,900
Jan 29, 20262,938.002,938.002,898.002,925.002,824.17-1.32%7,000
Jan 28, 20262,982.002,982.002,903.002,964.002,861.83-0.60%3,400
Jan 27, 20262,995.002,995.002,972.002,982.002,879.21-0.57%1,400
Jan 26, 20262,991.003,020.002,970.002,999.002,895.621.56%4,900
Jan 23, 20262,945.002,966.002,930.002,953.002,851.211.30%3,400
Jan 22, 20262,909.002,923.002,907.002,915.002,814.520.59%2,700
Jan 21, 20262,881.002,898.002,856.002,898.002,798.100.59%3,900
Jan 20, 20262,920.002,930.002,827.002,881.002,781.69-1.10%6,900
Jan 19, 20262,893.002,913.002,860.002,913.002,812.590.69%5,800
Jan 16, 20262,863.002,930.002,863.002,893.002,793.281.05%10,500
Jan 15, 20262,850.002,863.002,841.002,863.002,764.310.49%2,200
Jan 14, 20262,849.002,850.002,826.002,849.002,750.79-4,700
Jan 13, 20262,848.002,860.002,820.002,849.002,750.791.14%9,400
Jan 9, 20262,849.002,849.002,813.002,817.002,719.90-0.77%2,100
Jan 8, 20262,829.002,840.002,817.002,839.002,741.140.42%2,600
Jan 7, 20262,815.002,859.002,800.002,827.002,729.550.93%4,900
Jan 6, 20262,801.002,803.002,801.002,801.002,704.45-0.25%1,600
Jan 5, 20262,795.002,815.002,750.002,808.002,711.210.47%6,800
Dec 30, 20252,815.002,815.002,795.002,795.002,698.65-0.11%900
Dec 29, 20252,802.002,829.002,751.002,798.002,701.55-0.14%3,500
Dec 26, 20252,813.002,835.002,790.002,802.002,705.41-0.39%2,900
Dec 25, 20252,790.002,817.002,790.002,813.002,716.03-1,700
Dec 24, 20252,846.002,850.002,773.002,813.002,716.03-1.16%3,000
Dec 23, 20252,838.002,848.002,814.002,846.002,747.900.39%1,300
Dec 22, 20252,874.002,875.002,831.002,835.002,737.28-0.39%3,200
Dec 19, 20252,780.002,846.002,780.002,846.002,747.901.86%5,300
Dec 18, 20252,755.002,794.002,741.002,794.002,697.691.42%6,300
Dec 17, 20252,700.002,769.002,700.002,755.002,660.031.10%6,200
Dec 16, 20252,702.002,744.002,702.002,725.002,631.070.52%2,600
Dec 15, 20252,715.002,717.002,711.002,711.002,617.55-0.51%1,900
Dec 12, 20252,711.002,740.002,710.002,725.002,631.070.55%1,600
Dec 11, 20252,729.002,739.002,710.002,710.002,616.58-0.37%1,300
Dec 10, 20252,740.002,740.002,709.002,720.002,626.240.04%2,900
Dec 9, 20252,731.002,735.002,719.002,719.002,625.27-0.07%1,700
Dec 8, 20252,701.002,730.002,690.002,721.002,627.200.67%9,400
Dec 5, 20252,703.002,704.002,693.002,703.002,609.83-1,500
Dec 4, 20252,683.002,703.002,683.002,703.002,609.830.63%1,800
Dec 3, 20252,725.002,725.002,660.002,686.002,593.41-1.43%1,200
Dec 2, 20252,742.002,742.002,706.002,725.002,631.07-0.44%400
Dec 1, 20252,725.002,738.002,706.002,737.002,642.650.04%2,700