KeyHolder, Inc. 4712
TSE · Japan · Consumer Services
¥813.00-10.00 (-1.22%)
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 | ¥813.00 | -1.22% | ¥826.00 | ¥826.00 | ¥813.00 | 9.70K |
| 2026-10-01 | ¥823.00 | +0.24% | ¥824.00 | ¥824.00 | ¥815.00 | 11.50K |
| 2026-09-30 | ¥821.00 | +1.36% | ¥818.00 | ¥824.00 | ¥811.00 | 11.60K |
| 2026-09-29 | ¥810.00 | -0.37% | ¥826.00 | ¥826.00 | ¥810.00 | 18.10K |
| 2026-09-28 | ¥813.00 | -0.61% | ¥815.00 | ¥815.00 | ¥808.00 | 22.00K |
| 2026-09-25 | ¥818.00 | -0.37% | ¥821.00 | ¥821.00 | ¥816.00 | 7.90K |
| 2026-09-24 | ¥821.00 | +1.36% | ¥813.00 | ¥821.00 | ¥809.00 | 17.10K |
| 2026-09-18 | ¥810.00 | -0.37% | ¥813.00 | ¥813.00 | ¥805.00 | 13.10K |
| 2026-09-17 | ¥813.00 | +0.99% | ¥805.00 | ¥813.00 | ¥805.00 | 13.20K |
| 2026-09-16 | ¥805.00 | -0.62% | ¥809.00 | ¥810.00 | ¥805.00 | 4.60K |
| 2026-09-15 | ¥810.00 | -0.12% | ¥811.00 | ¥813.00 | ¥810.00 | 2.30K |
| 2026-09-14 | ¥811.00 | +1.00% | ¥803.00 | ¥814.00 | ¥803.00 | 5.90K |
| 2026-09-11 | ¥803.00 | -0.62% | ¥807.00 | ¥808.00 | ¥802.00 | 10.00K |
| 2026-09-10 | ¥808.00 | -0.37% | ¥809.00 | ¥813.00 | ¥808.00 | 8.90K |
| 2026-09-09 | ¥811.00 | -1.70% | ¥823.00 | ¥823.00 | ¥811.00 | 11.60K |
| 2026-09-08 | ¥825.00 | -0.12% | ¥827.00 | ¥827.00 | ¥816.00 | 11.80K |
| 2026-09-07 | ¥826.00 | -0.36% | ¥829.00 | ¥829.00 | ¥819.00 | 18.60K |
| 2026-09-04 | ¥829.00 | -0.24% | ¥831.00 | ¥837.00 | ¥828.00 | 18.70K |
| 2026-09-03 | ¥831.00 | +0.73% | ¥825.00 | ¥831.00 | ¥825.00 | 17.90K |
| 2026-09-02 | ¥825.00 | +0.24% | ¥813.00 | ¥826.00 | ¥812.00 | 14.10K |
| 2026-09-01 | ¥823.00 | +1.98% | ¥808.00 | ¥828.00 | ¥802.00 | 40.50K |
| 2026-08-31 | ¥807.00 | +0.75% | ¥802.00 | ¥807.00 | ¥800.00 | 20.30K |
| 2026-08-28 | ¥801.00 | +1.01% | ¥794.00 | ¥801.00 | ¥794.00 | 14.90K |
| 2026-08-27 | ¥793.00 | -0.88% | ¥800.00 | ¥800.00 | ¥789.00 | 16.70K |
| 2026-08-26 | ¥800.00 | +0.63% | ¥794.00 | ¥802.00 | ¥793.00 | 20.40K |
| 2026-08-25 | ¥795.00 | +0.38% | ¥795.00 | ¥796.00 | ¥788.00 | 5.10K |
| 2026-08-24 | ¥792.00 | -0.38% | ¥790.00 | ¥792.00 | ¥786.00 | 10.10K |
| 2026-08-21 | ¥795.00 | +0.63% | ¥790.00 | ¥795.00 | ¥783.00 | 14.20K |
| 2026-08-20 | ¥790.00 | +1.54% | ¥778.00 | ¥790.00 | ¥778.00 | 15.90K |
| 2026-08-19 | ¥778.00 | -1.14% | ¥780.00 | ¥784.00 | ¥777.00 | 10.50K |
| 2026-08-18 | ¥787.00 | -0.51% | ¥778.00 | ¥787.00 | ¥777.00 | 8.30K |
| 2026-08-17 | ¥791.00 | +0.38% | ¥794.00 | ¥794.00 | ¥784.00 | 8.70K |
| 2026-08-14 | ¥788.00 | +1.55% | ¥780.00 | ¥788.00 | ¥775.00 | 13.70K |
| 2026-08-13 | ¥776.00 | +0.26% | ¥777.00 | ¥778.00 | ¥771.00 | 6.30K |
| 2026-08-12 | ¥774.00 | +0.65% | ¥771.00 | ¥788.00 | ¥766.00 | 21.40K |
| 2026-08-10 | ¥769.00 | +1.18% | ¥757.00 | ¥775.00 | ¥755.00 | 25.70K |
| 2026-08-07 | ¥760.00 | +1.33% | ¥754.00 | ¥764.00 | ¥750.00 | 16.10K |
| 2026-08-06 | ¥750.00 | +0.94% | ¥743.00 | ¥750.00 | ¥742.00 | 6.90K |
| 2026-08-05 | ¥743.00 | +0.54% | ¥739.00 | ¥743.00 | ¥739.00 | 6.90K |
| 2026-08-04 | ¥739.00 | -0.40% | ¥745.00 | ¥746.00 | ¥738.00 | 9.10K |
| 2026-08-03 | ¥742.00 | -1.46% | ¥753.00 | ¥753.00 | ¥742.00 | 8.60K |
| 2026-07-31 | ¥753.00 | -0.13% | ¥755.00 | ¥755.00 | ¥749.00 | 8.30K |
| 2026-07-30 | ¥754.00 | +1.62% | ¥742.00 | ¥755.00 | ¥738.00 | 13.20K |
| 2026-07-29 | ¥742.00 | +1.09% | ¥737.00 | ¥748.00 | ¥734.00 | 17.90K |
| 2026-07-28 | ¥734.00 | -0.14% | ¥735.00 | ¥740.00 | ¥729.00 | 41.20K |
| 2026-07-27 | ¥735.00 | +0.41% | ¥733.00 | ¥739.00 | ¥732.00 | 13.70K |
| 2026-07-24 | ¥732.00 | -0.14% | ¥736.00 | ¥736.00 | ¥728.00 | 4.20K |
| 2026-07-23 | ¥733.00 | +0.83% | ¥727.00 | ¥733.00 | ¥726.00 | 4.50K |
| 2026-07-22 | ¥727.00 | +0.14% | ¥729.00 | ¥730.00 | ¥724.00 | 13.20K |
| 2026-07-21 | ¥726.00 | +0.41% | ¥734.00 | ¥735.00 | ¥726.00 | 18.40K |
| 2026-07-17 | ¥723.00 | -1.50% | ¥733.00 | ¥736.00 | ¥723.00 | 47.10K |
| 2026-07-16 | ¥734.00 | -0.14% | ¥741.00 | ¥741.00 | ¥733.00 | 6.50K |
| 2026-07-15 | ¥735.00 | -0.14% | ¥744.00 | ¥744.00 | ¥734.00 | 9.70K |
| 2026-07-14 | ¥736.00 | -0.27% | ¥742.00 | ¥743.00 | ¥735.00 | 11.20K |
| 2026-07-13 | ¥738.00 | +0.27% | ¥738.00 | ¥744.00 | ¥736.00 | 23.80K |
| 2026-07-10 | ¥736.00 | +0.41% | ¥733.00 | ¥738.00 | ¥732.00 | 8.00K |
| 2026-07-09 | ¥733.00 | -0.27% | ¥735.00 | ¥738.00 | ¥733.00 | 4.40K |
| 2026-07-08 | ¥735.00 | -0.14% | ¥736.00 | ¥738.00 | ¥733.00 | 9.30K |
| 2026-07-07 | ¥736.00 | +1.10% | ¥731.00 | ¥739.00 | ¥730.00 | 32.50K |
| 2026-07-06 | ¥728.00 | +0.28% | ¥730.00 | ¥737.00 | ¥728.00 | 30.30K |
| 2026-07-03 | ¥726.00 | -0.55% | ¥726.00 | ¥731.00 | ¥724.00 | 27.60K |
| 2026-07-02 | ¥730.00 | +1.11% | ¥722.00 | ¥737.00 | ¥722.00 | 19.00K |
| 2026-07-01 | ¥722.00 | -1.90% | ¥738.00 | ¥738.00 | ¥721.00 | 45.10K |
| 2026-06-30 | ¥736.00 | +0.96% | ¥736.00 | ¥736.00 | ¥730.00 | 32.30K |
| 2026-06-29 | ¥729.00 | -9.44% | ¥715.00 | ¥743.00 | ¥715.00 | 112.50K |
| 2026-06-26 | ¥805.00 | +1.13% | ¥799.00 | ¥805.00 | ¥770.00 | 137.20K |
| 2026-06-25 | ¥796.00 | -1.73% | ¥817.00 | ¥817.00 | ¥796.00 | 80.80K |
| 2026-06-24 | ¥810.00 | -0.25% | ¥812.00 | ¥813.00 | ¥809.00 | 30.70K |
| 2026-06-23 | ¥812.00 | +0.37% | ¥809.00 | ¥819.00 | ¥807.00 | 37.00K |
| 2026-06-22 | ¥809.00 | -0.37% | ¥811.00 | ¥817.00 | ¥807.00 | 31.30K |
| 2026-06-19 | ¥812.00 | -0.61% | ¥816.00 | ¥819.00 | ¥804.00 | 38.10K |
| 2026-06-18 | ¥817.00 | -0.24% | ¥818.00 | ¥823.00 | ¥817.00 | 28.00K |
| 2026-06-17 | ¥819.00 | +1.74% | ¥805.00 | ¥819.00 | ¥805.00 | 16.10K |
| 2026-06-16 | ¥805.00 | 0.00% | ¥808.00 | ¥811.00 | ¥805.00 | 14.00K |
| 2026-06-15 | ¥805.00 | +0.50% | ¥801.00 | ¥806.00 | ¥799.00 | 36.00K |
| 2026-06-12 | ¥801.00 | +1.26% | ¥800.00 | ¥802.00 | ¥795.00 | 12.60K |
| 2026-06-11 | ¥791.00 | -0.63% | ¥793.00 | ¥797.00 | ¥790.00 | 29.10K |
| 2026-06-10 | ¥796.00 | 0.00% | ¥800.00 | ¥801.00 | ¥792.00 | 14.10K |
| 2026-06-09 | ¥796.00 | -0.50% | ¥800.00 | ¥802.00 | ¥793.00 | 42.10K |
| 2026-06-08 | ¥800.00 | +1.01% | ¥793.00 | ¥800.00 | ¥792.00 | 15.20K |
| 2026-06-05 | ¥792.00 | -0.25% | ¥794.00 | ¥796.00 | ¥787.00 | 38.30K |
| 2026-06-04 | ¥794.00 | +0.89% | ¥793.00 | ¥794.00 | ¥782.00 | 24.70K |
| 2026-06-03 | ¥787.00 | -1.87% | ¥804.00 | ¥804.00 | ¥780.00 | 137.90K |
| 2026-06-02 | ¥802.00 | +0.12% | ¥801.00 | ¥803.00 | ¥801.00 | 10.90K |
| 2026-06-01 | ¥801.00 | -0.12% | ¥802.00 | ¥803.00 | ¥800.00 | 12.30K |
| 2026-05-29 | ¥802.00 | -0.50% | ¥801.00 | ¥804.00 | ¥801.00 | 9.50K |
| 2026-05-28 | ¥806.00 | -0.12% | ¥807.00 | ¥808.00 | ¥803.00 | 6.30K |
| 2026-05-27 | ¥807.00 | +0.88% | ¥804.00 | ¥807.00 | ¥800.00 | 9.50K |
| 2026-05-26 | ¥800.00 | 0.00% | ¥800.00 | ¥802.00 | ¥800.00 | 12.10K |
| 2026-05-25 | ¥800.00 | 0.00% | ¥802.00 | ¥806.00 | ¥800.00 | 21.70K |