Keio Corporation 9008
TSE · Japan · Transport
¥742,40-10,60 (-1,41 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥742,70 | -1,37 % | ¥750,00 | ¥752,60 | ¥741,40 | 941,50K |
| 2026-10-01 | ¥753,00 | -0,62 % | ¥756,00 | ¥758,20 | ¥745,90 | 1,95M |
| 2026-09-30 | ¥757,70 | +0,46 % | ¥754,90 | ¥759,30 | ¥744,10 | 1,92M |
| 2026-09-29 | ¥754,20 | -3,96 % | ¥771,00 | ¥772,10 | ¥753,70 |
| 2,56M |
| 2026-09-28 | ¥785,30 | -1,23 % | ¥795,20 | ¥801,50 | ¥782,10 | 4,66M |
| 2026-09-25 | ¥795,10 | +0,52 % | ¥792,50 | ¥798,30 | ¥787,50 | 2,69M |
| 2026-09-24 | ¥791,00 | +1,36 % | ¥787,00 | ¥799,00 | ¥780,40 | 3,54M |
| 2026-09-18 | ¥780,40 | -2,61 % | ¥803,00 | ¥803,30 | ¥765,50 | 12,02M |
| 2026-09-17 | ¥801,30 | +0,30 % | ¥797,00 | ¥808,80 | ¥796,50 | 2,02M |
| 2026-09-16 | ¥798,90 | -0,56 % | ¥805,00 | ¥807,40 | ¥798,90 | 2,00M |
| 2026-09-15 | ¥803,40 | -0,70 % | ¥814,40 | ¥817,00 | ¥801,70 | 1,41M |
| 2026-09-14 | ¥809,10 | +1,86 % | ¥805,00 | ¥818,70 | ¥804,40 | 1,69M |
| 2026-09-11 | ¥794,30 | +0,19 % | ¥790,50 | ¥800,20 | ¥789,70 | 2,56M |
| 2026-09-10 | ¥792,80 | +0,51 % | ¥790,00 | ¥797,70 | ¥788,10 | 1,66M |
| 2026-09-09 | ¥788,80 | +0,43 % | ¥782,00 | ¥790,80 | ¥778,10 | 1,76M |
| 2026-09-08 | ¥785,40 | +1,67 % | ¥770,00 | ¥785,90 | ¥768,00 | 1,28M |
| 2026-09-07 | ¥772,50 | -1,02 % | ¥782,60 | ¥783,40 | ¥770,40 | 1,48M |
| 2026-09-04 | ¥780,50 | -0,33 % | ¥780,00 | ¥788,80 | ¥776,70 | 1,92M |
| 2026-09-03 | ¥783,10 | -0,43 % | ¥786,80 | ¥789,50 | ¥780,10 | 1,46M |
| 2026-09-02 | ¥786,50 | +0,01 % | ¥780,10 | ¥789,80 | ¥778,10 | 1,73M |
| 2026-09-01 | ¥786,40 | +0,43 % | ¥778,90 | ¥791,80 | ¥777,70 | 1,63M |
| 2026-08-31 | ¥783,00 | -0,41 % | ¥787,00 | ¥788,00 | ¥778,30 | 1,96M |
| 2026-08-28 | ¥786,20 | +0,36 % | ¥778,90 | ¥786,20 | ¥775,00 | 1,45M |
| 2026-08-27 | ¥783,40 | -0,87 % | ¥787,20 | ¥790,30 | ¥778,90 | 1,34M |
| 2026-08-26 | ¥790,30 | +0,33 % | ¥787,20 | ¥790,30 | ¥783,30 | 1,36M |
| 2026-08-25 | ¥787,70 | +0,33 % | ¥793,00 | ¥796,20 | ¥786,70 | 1,08M |
| 2026-08-24 | ¥785,10 | -0,04 % | ¥783,10 | ¥792,00 | ¥780,50 | 1,20M |
| 2026-08-21 | ¥785,40 | +1,55 % | ¥775,40 | ¥786,40 | ¥774,80 | 1,64M |
| 2026-08-20 | ¥773,40 | +1,10 % | ¥769,20 | ¥780,20 | ¥767,60 | 1,14M |
| 2026-08-19 | ¥765,00 | +0,21 % | ¥769,00 | ¥769,70 | ¥756,90 | 1,43M |
| 2026-08-18 | ¥763,40 | +0,70 % | ¥756,00 | ¥768,60 | ¥751,60 | 1,51M |
| 2026-08-17 | ¥758,10 | -0,18 % | ¥764,00 | ¥764,60 | ¥756,90 | 1,00M |
| 2026-08-14 | ¥759,50 | -0,12 % | ¥762,00 | ¥764,20 | ¥754,60 | 1,69M |
| 2026-08-13 | ¥760,40 | +0,09 % | ¥760,00 | ¥763,00 | ¥753,50 | 1,44M |
| 2026-08-12 | ¥759,70 | +0,92 % | ¥756,60 | ¥764,10 | ¥755,10 | 1,75M |
| 2026-08-10 | ¥752,80 | -0,21 % | ¥756,60 | ¥757,70 | ¥742,10 | 2,41M |
| 2026-08-07 | ¥754,40 | -1,90 % | ¥758,00 | ¥764,90 | ¥752,20 | 3,06M |
| 2026-08-06 | ¥769,00 | +2,07 % | ¥765,00 | ¥771,70 | ¥758,00 | 1,60M |
| 2026-08-05 | ¥753,40 | -1,93 % | ¥765,00 | ¥767,80 | ¥753,40 | 3,53M |
| 2026-08-04 | ¥768,20 | -2,70 % | ¥790,00 | ¥795,00 | ¥765,30 | 2,17M |
| 2026-08-03 | ¥789,50 | -2,51 % | ¥803,60 | ¥805,00 | ¥781,20 | 2,31M |
| 2026-07-31 | ¥809,80 | -2,62 % | ¥808,00 | ¥818,30 | ¥806,20 | 2,56M |
| 2026-07-30 | ¥831,60 | -1,09 % | ¥842,00 | ¥845,60 | ¥814,90 | 2,55M |
| 2026-07-29 | ¥840,80 | +2,75 % | ¥825,00 | ¥849,30 | ¥815,90 | 4,00M |
| 2026-07-28 | ¥818,30 | +1,36 % | ¥809,50 | ¥823,30 | ¥808,10 | 2,72M |
| 2026-07-27 | ¥807,30 | +2,97 % | ¥790,80 | ¥807,30 | ¥787,40 | 2,12M |
| 2026-07-24 | ¥784,00 | +0,78 % | ¥770,20 | ¥787,90 | ¥768,20 | 1,50M |
| 2026-07-23 | ¥777,90 | -1,66 % | ¥789,20 | ¥789,20 | ¥772,80 | 1,43M |
| 2026-07-22 | ¥791,00 | -1,00 % | ¥790,40 | ¥792,40 | ¥775,10 | 2,35M |
| 2026-07-21 | ¥799,00 | +1,09 % | ¥795,30 | ¥803,60 | ¥792,30 | 2,60M |
| 2026-07-17 | ¥790,40 | +1,07 % | ¥789,00 | ¥799,00 | ¥783,00 | 2,87M |
| 2026-07-16 | ¥782,00 | +1,15 % | ¥774,00 | ¥786,60 | ¥773,00 | 3,05M |
| 2026-07-15 | ¥773,10 | +0,98 % | ¥771,50 | ¥773,10 | ¥764,70 | 1,65M |
| 2026-07-14 | ¥765,60 | +1,11 % | ¥759,60 | ¥770,30 | ¥758,00 | 1,75M |
| 2026-07-13 | ¥757,20 | +1,50 % | ¥751,00 | ¥757,50 | ¥747,40 | 1,42M |
| 2026-07-10 | ¥746,00 | -0,86 % | ¥753,00 | ¥754,00 | ¥745,80 | 1,95M |
| 2026-07-09 | ¥752,50 | -0,07 % | ¥749,60 | ¥755,50 | ¥743,50 | 1,85M |
| 2026-07-08 | ¥753,00 | -1,19 % | ¥757,70 | ¥761,60 | ¥751,40 | 2,17M |
| 2026-07-07 | ¥762,10 | +0,90 % | ¥758,00 | ¥764,60 | ¥751,20 | 1,59M |
| 2026-07-06 | ¥755,30 | +0,95 % | ¥752,00 | ¥756,90 | ¥748,70 | 1,83M |
| 2026-07-03 | ¥748,20 | +1,05 % | ¥750,00 | ¥755,40 | ¥746,50 | 1,81M |
| 2026-07-02 | ¥740,40 | +0,90 % | ¥738,60 | ¥744,60 | ¥731,80 | 2,24M |
| 2026-07-01 | ¥733,80 | -1,87 % | ¥745,00 | ¥747,00 | ¥730,60 | 1,77M |
| 2026-06-30 | ¥747,80 | -0,37 % | ¥753,00 | ¥755,90 | ¥740,70 | 1,65M |
| 2026-06-29 | ¥750,60 | +1,51 % | ¥746,30 | ¥754,80 | ¥744,30 | 1,76M |
| 2026-06-26 | ¥739,40 | +0,42 % | ¥739,20 | ¥743,40 | ¥731,20 | 1,60M |
| 2026-06-25 | ¥736,30 | +1,33 % | ¥732,00 | ¥738,10 | ¥725,70 | 2,12M |
| 2026-06-24 | ¥726,60 | -0,04 % | ¥731,00 | ¥733,70 | ¥726,60 | 1,45M |
| 2026-06-23 | ¥726,90 | +0,46 % | ¥725,00 | ¥729,00 | ¥721,30 | 1,71M |
| 2026-06-22 | ¥723,60 | -3,25 % | ¥732,90 | ¥737,60 | ¥719,20 | 2,51M |
| 2026-06-19 | ¥747,90 | +2,38 % | ¥722,00 | ¥747,90 | ¥715,10 | 8,43M |
| 2026-06-18 | ¥730,50 | +0,51 % | ¥725,00 | ¥730,90 | ¥719,50 | 1,29M |
| 2026-06-17 | ¥726,80 | -0,12 % | ¥732,80 | ¥735,50 | ¥725,20 | 1,58M |
| 2026-06-16 | ¥727,70 | -0,23 % | ¥726,50 | ¥730,90 | ¥719,90 | 1,44M |
| 2026-06-15 | ¥729,40 | -1,39 % | ¥740,00 | ¥741,50 | ¥728,40 | 1,78M |
| 2026-06-12 | ¥739,70 | -1,11 % | ¥753,70 | ¥754,00 | ¥737,40 | 1,69M |
| 2026-06-11 | ¥748,00 | -1,53 % | ¥761,60 | ¥765,20 | ¥743,70 | 1,71M |
| 2026-06-10 | ¥759,60 | +3,04 % | ¥740,00 | ¥759,60 | ¥737,00 | 2,98M |
| 2026-06-09 | ¥737,20 | +0,57 % | ¥734,30 | ¥742,80 | ¥732,70 | 2,53M |
| 2026-06-08 | ¥733,00 | +0,36 % | ¥735,00 | ¥743,90 | ¥725,40 | 2,08M |
| 2026-06-05 | ¥730,40 | -0,15 % | ¥738,00 | ¥745,10 | ¥725,40 | 2,17M |
| 2026-06-04 | ¥731,50 | +0,45 % | ¥732,00 | ¥732,70 | ¥723,40 | 1,43M |
| 2026-06-03 | ¥728,20 | +1,46 % | ¥715,00 | ¥730,50 | ¥711,40 | 2,57M |
| 2026-06-02 | ¥717,70 | -1,50 % | ¥720,80 | ¥729,70 | ¥712,10 | 2,35M |
| 2026-06-01 | ¥728,60 | -1,26 % | ¥738,00 | ¥739,00 | ¥726,10 | 2,78M |
| 2026-05-29 | ¥737,90 | +0,59 % | ¥733,50 | ¥749,60 | ¥732,00 | 4,47M |
| 2026-05-28 | ¥733,60 | -0,74 % | ¥743,50 | ¥746,40 | ¥731,70 | 2,92M |
| 2026-05-27 | ¥739,10 | +0,63 % | ¥734,00 | ¥743,00 | ¥732,10 | 2,23M |
| 2026-05-26 | ¥734,50 | -1,16 % | ¥748,10 | ¥748,40 | ¥734,50 | 2,07M |
| 2026-05-25 | ¥743,10 | -1,07 % | ¥748,10 | ¥750,60 | ¥735,10 | 2,00M |