KEIWA Incorporated 4251
TSE · Japan · Process Industries
¥1,173.00-15.00 (-1.26%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,173.00 | -1.26% | ¥1,182.00 | ¥1,184.00 | ¥1,169.00 | 78.30K |
| 2026-10-01 | ¥1,188.00 | -0.34% | ¥1,188.00 | ¥1,192.00 | ¥1,185.00 | 47.80K |
| 2026-09-30 | ¥1,192.00 | +0.34% | ¥1,182.00 | ¥1,195.00 | ¥1,178.00 | 71.40K |
| 2026-09-29 | ¥1,188.00 | -0.17% | ¥1,182.00 | ¥1,189.00 | ¥1,178.00 | 78.30K |
| 2026-09-28 | ¥1,190.00 | -0.42% | ¥1,199.00 | ¥1,200.00 | ¥1,190.00 | 73.90K |
| 2026-09-25 | ¥1,195.00 | +0.17% | ¥1,193.00 | ¥1,197.00 | ¥1,189.00 | 85.80K |
| 2026-09-24 | ¥1,193.00 | -0.42% | ¥1,193.00 | ¥1,206.00 | ¥1,193.00 | 77.30K |
| 2026-09-18 | ¥1,198.00 | -0.17% | ¥1,200.00 | ¥1,205.00 | ¥1,193.00 | 90.60K |
| 2026-09-17 | ¥1,200.00 | +0.84% | ¥1,190.00 | ¥1,205.00 | ¥1,190.00 | 139.50K |
| 2026-09-16 | ¥1,190.00 | +1.19% | ¥1,173.00 | ¥1,190.00 | ¥1,173.00 | 105.20K |
| 2026-09-15 | ¥1,176.00 | +1.55% | ¥1,154.00 | ¥1,176.00 | ¥1,152.00 | 90.20K |
| 2026-09-14 | ¥1,158.00 | +1.14% | ¥1,144.00 | ¥1,159.00 | ¥1,139.00 | 84.50K |
| 2026-09-11 | ¥1,145.00 | -1.04% | ¥1,144.00 | ¥1,150.00 | ¥1,134.00 | 105.30K |
| 2026-09-10 | ¥1,157.00 | +0.61% | ¥1,148.00 | ¥1,159.00 | ¥1,144.00 | 77.80K |
| 2026-09-09 | ¥1,150.00 | -0.09% | ¥1,151.00 | ¥1,157.00 | ¥1,146.00 | 128.20K |
| 2026-09-08 | ¥1,151.00 | -1.96% | ¥1,169.00 | ¥1,169.00 | ¥1,151.00 | 143.60K |
| 2026-09-07 | ¥1,174.00 | +0.86% | ¥1,167.00 | ¥1,176.00 | ¥1,165.00 | 51.60K |
| 2026-09-04 | ¥1,164.00 | +0.17% | ¥1,162.00 | ¥1,164.00 | ¥1,155.00 | 88.40K |
| 2026-09-03 | ¥1,162.00 | 0.00% | ¥1,166.00 | ¥1,170.00 | ¥1,162.00 | 75.50K |
| 2026-09-02 | ¥1,162.00 | -1.78% | ¥1,182.00 | ¥1,182.00 | ¥1,162.00 | 123.20K |
| 2026-09-01 | ¥1,183.00 | -0.50% | ¥1,184.00 | ¥1,188.00 | ¥1,179.00 | 88.20K |
| 2026-08-31 | ¥1,189.00 | +0.76% | ¥1,178.00 | ¥1,189.00 | ¥1,171.00 | 71.30K |
| 2026-08-28 | ¥1,180.00 | -0.76% | ¥1,186.00 | ¥1,191.00 | ¥1,180.00 | 73.50K |
| 2026-08-27 | ¥1,189.00 | -0.25% | ¥1,192.00 | ¥1,195.00 | ¥1,185.00 | 59.20K |
| 2026-08-26 | ¥1,192.00 | +0.68% | ¥1,182.00 | ¥1,194.00 | ¥1,182.00 | 49.50K |
| 2026-08-25 | ¥1,184.00 | +0.25% | ¥1,180.00 | ¥1,185.00 | ¥1,176.00 | 87.00K |
| 2026-08-24 | ¥1,181.00 | -0.08% | ¥1,188.00 | ¥1,193.00 | ¥1,180.00 | 97.40K |
| 2026-08-21 | ¥1,182.00 | +0.17% | ¥1,171.00 | ¥1,186.00 | ¥1,167.00 | 107.10K |
| 2026-08-20 | ¥1,180.00 | +1.37% | ¥1,167.00 | ¥1,180.00 | ¥1,161.00 | 134.60K |
| 2026-08-19 | ¥1,164.00 | -2.18% | ¥1,185.00 | ¥1,185.00 | ¥1,161.00 | 282.80K |
| 2026-08-18 | ¥1,190.00 | -0.83% | ¥1,201.00 | ¥1,201.00 | ¥1,185.00 | 208.70K |
| 2026-08-17 | ¥1,200.00 | -8.33% | ¥1,189.00 | ¥1,209.00 | ¥1,175.00 | 492.50K |
| 2026-08-14 | ¥1,309.00 | -0.23% | ¥1,305.00 | ¥1,320.00 | ¥1,288.00 | 119.00K |
| 2026-08-13 | ¥1,312.00 | +1.86% | ¥1,294.00 | ¥1,317.00 | ¥1,288.00 | 82.40K |
| 2026-08-12 | ¥1,288.00 | +1.02% | ¥1,285.00 | ¥1,290.00 | ¥1,278.00 | 55.40K |
| 2026-08-10 | ¥1,275.00 | +0.55% | ¥1,269.00 | ¥1,286.00 | ¥1,266.00 | 41.00K |
| 2026-08-07 | ¥1,268.00 | -0.47% | ¥1,268.00 | ¥1,272.00 | ¥1,257.00 | 51.40K |
| 2026-08-06 | ¥1,274.00 | +0.87% | ¥1,261.00 | ¥1,280.00 | ¥1,257.00 | 73.50K |
| 2026-08-05 | ¥1,263.00 | +1.28% | ¥1,255.00 | ¥1,265.00 | ¥1,252.00 | 48.40K |
| 2026-08-04 | ¥1,247.00 | +1.63% | ¥1,230.00 | ¥1,261.00 | ¥1,230.00 | 93.10K |
| 2026-08-03 | ¥1,227.00 | -0.73% | ¥1,230.00 | ¥1,235.00 | ¥1,201.00 | 58.50K |
| 2026-07-31 | ¥1,236.00 | +1.98% | ¥1,224.00 | ¥1,242.00 | ¥1,215.00 | 86.70K |
| 2026-07-30 | ¥1,212.00 | +0.17% | ¥1,209.00 | ¥1,223.00 | ¥1,195.00 | 74.60K |
| 2026-07-29 | ¥1,210.00 | +0.50% | ¥1,204.00 | ¥1,212.00 | ¥1,190.00 | 94.60K |
| 2026-07-28 | ¥1,204.00 | -1.55% | ¥1,212.00 | ¥1,220.00 | ¥1,188.00 | 100.40K |
| 2026-07-27 | ¥1,223.00 | +1.24% | ¥1,220.00 | ¥1,225.00 | ¥1,203.00 | 53.60K |
| 2026-07-24 | ¥1,208.00 | -1.63% | ¥1,220.00 | ¥1,222.00 | ¥1,202.00 | 62.20K |
| 2026-07-23 | ¥1,228.00 | +0.49% | ¥1,221.00 | ¥1,232.00 | ¥1,220.00 | 29.40K |
| 2026-07-22 | ¥1,222.00 | +0.25% | ¥1,234.00 | ¥1,238.00 | ¥1,214.00 | 53.30K |
| 2026-07-21 | ¥1,219.00 | +2.27% | ¥1,201.00 | ¥1,227.00 | ¥1,198.00 | 56.40K |
| 2026-07-17 | ¥1,192.00 | -2.13% | ¥1,215.00 | ¥1,217.00 | ¥1,175.00 | 131.70K |
| 2026-07-16 | ¥1,218.00 | -1.30% | ¥1,231.00 | ¥1,238.00 | ¥1,218.00 | 36.30K |
| 2026-07-15 | ¥1,234.00 | +0.49% | ¥1,244.00 | ¥1,245.00 | ¥1,229.00 | 41.20K |
| 2026-07-14 | ¥1,228.00 | +0.24% | ¥1,222.00 | ¥1,235.00 | ¥1,211.00 | 77.60K |
| 2026-07-13 | ¥1,225.00 | +0.99% | ¥1,234.00 | ¥1,257.00 | ¥1,225.00 | 122.20K |
| 2026-07-10 | ¥1,213.00 | +2.45% | ¥1,198.00 | ¥1,220.00 | ¥1,195.00 | 84.40K |
| 2026-07-09 | ¥1,184.00 | +0.42% | ¥1,181.00 | ¥1,187.00 | ¥1,176.00 | 46.40K |
| 2026-07-08 | ¥1,179.00 | -0.92% | ¥1,187.00 | ¥1,191.00 | ¥1,178.00 | 80.90K |
| 2026-07-07 | ¥1,190.00 | -1.41% | ¥1,215.00 | ¥1,221.00 | ¥1,190.00 | 104.90K |
| 2026-07-06 | ¥1,207.00 | -0.25% | ¥1,216.00 | ¥1,224.00 | ¥1,200.00 | 47.40K |
| 2026-07-03 | ¥1,210.00 | +1.34% | ¥1,195.00 | ¥1,210.00 | ¥1,184.00 | 62.90K |
| 2026-07-02 | ¥1,194.00 | -1.16% | ¥1,208.00 | ¥1,214.00 | ¥1,189.00 | 63.70K |
| 2026-07-01 | ¥1,208.00 | +0.17% | ¥1,211.00 | ¥1,224.00 | ¥1,203.00 | 38.30K |
| 2026-06-30 | ¥1,206.00 | +0.08% | ¥1,201.00 | ¥1,226.00 | ¥1,194.00 | 68.60K |
| 2026-06-29 | ¥1,205.00 | -0.33% | ¥1,221.00 | ¥1,221.00 | ¥1,188.00 | 90.30K |
| 2026-06-26 | ¥1,209.00 | -2.26% | ¥1,236.00 | ¥1,244.00 | ¥1,190.00 | 87.60K |
| 2026-06-25 | ¥1,237.00 | +1.31% | ¥1,248.00 | ¥1,248.00 | ¥1,224.00 | 40.30K |
| 2026-06-24 | ¥1,221.00 | -0.81% | ¥1,225.00 | ¥1,236.00 | ¥1,216.00 | 76.30K |
| 2026-06-23 | ¥1,231.00 | -3.22% | ¥1,270.00 | ¥1,270.00 | ¥1,231.00 | 59.30K |
| 2026-06-22 | ¥1,272.00 | +0.95% | ¥1,260.00 | ¥1,285.00 | ¥1,254.00 | 171.00K |
| 2026-06-19 | ¥1,260.00 | 0.00% | ¥1,265.00 | ¥1,280.00 | ¥1,252.00 | 49.20K |
| 2026-06-18 | ¥1,260.00 | -0.55% | ¥1,267.00 | ¥1,288.00 | ¥1,257.00 | 57.20K |
| 2026-06-17 | ¥1,267.00 | +3.01% | ¥1,231.00 | ¥1,280.00 | ¥1,228.00 | 71.00K |
| 2026-06-16 | ¥1,230.00 | -1.44% | ¥1,248.00 | ¥1,248.00 | ¥1,225.00 | 40.50K |
| 2026-06-15 | ¥1,248.00 | +3.31% | ¥1,225.00 | ¥1,261.00 | ¥1,225.00 | 77.70K |
| 2026-06-12 | ¥1,208.00 | +1.26% | ¥1,205.00 | ¥1,221.00 | ¥1,198.00 | 57.40K |
| 2026-06-11 | ¥1,193.00 | -0.42% | ¥1,190.00 | ¥1,196.00 | ¥1,160.00 | 80.50K |
| 2026-06-10 | ¥1,198.00 | -2.12% | ¥1,213.00 | ¥1,224.00 | ¥1,191.00 | 75.30K |
| 2026-06-09 | ¥1,224.00 | +0.25% | ¥1,232.00 | ¥1,245.00 | ¥1,212.00 | 76.70K |
| 2026-06-08 | ¥1,221.00 | -3.63% | ¥1,237.00 | ¥1,241.00 | ¥1,213.00 | 86.20K |
| 2026-06-05 | ¥1,267.00 | +1.52% | ¥1,248.00 | ¥1,273.00 | ¥1,240.00 | 74.50K |
| 2026-06-04 | ¥1,248.00 | -1.27% | ¥1,263.00 | ¥1,263.00 | ¥1,241.00 | 46.00K |
| 2026-06-03 | ¥1,264.00 | +1.44% | ¥1,256.00 | ¥1,274.00 | ¥1,244.00 | 75.10K |
| 2026-06-02 | ¥1,246.00 | -2.43% | ¥1,268.00 | ¥1,268.00 | ¥1,211.00 | 116.90K |
| 2026-06-01 | ¥1,277.00 | -0.31% | ¥1,282.00 | ¥1,296.00 | ¥1,263.00 | 82.50K |
| 2026-05-29 | ¥1,281.00 | -0.31% | ¥1,285.00 | ¥1,300.00 | ¥1,280.00 | 61.40K |
| 2026-05-28 | ¥1,285.00 | +1.02% | ¥1,270.00 | ¥1,287.00 | ¥1,240.00 | 74.60K |
| 2026-05-27 | ¥1,272.00 | -2.00% | ¥1,300.00 | ¥1,330.00 | ¥1,268.00 | 84.40K |
| 2026-05-26 | ¥1,298.00 | +2.45% | ¥1,265.00 | ¥1,305.00 | ¥1,264.00 | 97.00K |
| 2026-05-25 | ¥1,267.00 | -1.17% | ¥1,285.00 | ¥1,294.00 | ¥1,258.00 | 75.70K |