Keiyo Bank, Ltd. 8544
TSE · Japan · Finance
¥2,927.00+5.00 (+0.17%)
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 | ¥2,927.00 | +0.17% | ¥2,900.00 | ¥2,963.00 | ¥2,895.00 | 398.70K |
| 2026-10-01 | ¥2,922.00 | -1.95% | ¥2,970.00 | ¥2,980.00 | ¥2,845.00 | 386.10K |
| 2026-09-30 | ¥2,980.00 | +2.76% | ¥2,929.00 | ¥2,999.00 | ¥2,890.00 | 381.70K |
| 2026-09-29 | ¥2,900.00 | -3.24% | ¥2,939.00 | ¥2,958.00 | ¥2,885.00 | 291.00K |
| 2026-09-28 | ¥2,997.00 | -0.43% | ¥2,998.00 | ¥3,040.00 | ¥2,981.00 | 323.60K |
| 2026-09-25 | ¥3,010.00 | +6.06% | ¥2,888.00 | ¥3,010.00 | ¥2,873.00 | 469.70K |
| 2026-09-24 | ¥2,838.00 | -0.60% | ¥2,878.00 | ¥2,878.00 | ¥2,789.00 | 333.80K |
| 2026-09-18 | ¥2,855.00 | +0.32% | ¥2,839.00 | ¥2,877.00 | ¥2,789.00 | 523.90K |
| 2026-09-17 | ¥2,846.00 | -0.35% | ¥2,863.00 | ¥2,899.00 | ¥2,821.00 | 232.70K |
| 2026-09-16 | ¥2,856.00 | +0.46% | ¥2,843.00 | ¥2,909.00 | ¥2,834.00 | 214.20K |
| 2026-09-15 | ¥2,843.00 | -0.98% | ¥2,868.00 | ¥2,882.00 | ¥2,816.00 | 191.00K |
| 2026-09-14 | ¥2,871.00 | +1.13% | ¥2,805.00 | ¥2,892.00 | ¥2,804.00 | 225.20K |
| 2026-09-11 | ¥2,839.00 | -0.80% | ¥2,770.00 | ¥2,861.00 | ¥2,736.00 | 483.50K |
| 2026-09-10 | ¥2,862.00 | +4.95% | ¥2,752.00 | ¥2,870.00 | ¥2,743.00 | 295.10K |
| 2026-09-09 | ¥2,727.00 | -1.94% | ¥2,759.00 | ¥2,795.00 | ¥2,727.00 | 223.90K |
| 2026-09-08 | ¥2,781.00 | -3.37% | ¥2,835.00 | ¥2,873.00 | ¥2,781.00 | 206.00K |
| 2026-09-07 | ¥2,878.00 | +0.28% | ¥2,852.00 | ¥2,886.00 | ¥2,822.00 | 185.70K |
| 2026-09-04 | ¥2,870.00 | +0.21% | ¥2,900.00 | ¥2,934.00 | ¥2,820.00 | 308.60K |
| 2026-09-03 | ¥2,864.00 | +1.63% | ¥2,850.00 | ¥2,889.00 | ¥2,812.00 | 280.70K |
| 2026-09-02 | ¥2,818.00 | -0.53% | ¥2,794.00 | ¥2,840.00 | ¥2,788.00 | 241.00K |
| 2026-09-01 | ¥2,833.00 | -0.49% | ¥2,810.00 | ¥2,837.00 | ¥2,773.00 | 302.90K |
| 2026-08-31 | ¥2,847.00 | -0.18% | ¥2,818.00 | ¥2,874.00 | ¥2,791.00 | 212.10K |
| 2026-08-28 | ¥2,852.00 | +2.33% | ¥2,782.00 | ¥2,876.00 | ¥2,760.00 | 270.30K |
| 2026-08-27 | ¥2,787.00 | +0.98% | ¥2,780.00 | ¥2,814.00 | ¥2,756.00 | 199.40K |
| 2026-08-26 | ¥2,760.00 | +1.77% | ¥2,740.00 | ¥2,783.00 | ¥2,722.00 | 198.40K |
| 2026-08-25 | ¥2,712.00 | +2.34% | ¥2,654.00 | ¥2,724.00 | ¥2,654.00 | 199.60K |
| 2026-08-24 | ¥2,650.00 | -1.38% | ¥2,724.00 | ¥2,731.00 | ¥2,646.00 | 249.70K |
| 2026-08-21 | ¥2,687.00 | +1.70% | ¥2,626.00 | ¥2,711.00 | ¥2,616.00 | 339.40K |
| 2026-08-20 | ¥2,642.00 | -1.31% | ¥2,658.00 | ¥2,678.00 | ¥2,610.00 | 504.80K |
| 2026-08-19 | ¥2,677.00 | -5.64% | ¥2,760.00 | ¥2,791.00 | ¥2,659.00 | 551.10K |
| 2026-08-18 | ¥2,837.00 | +1.32% | ¥2,841.00 | ¥2,910.00 | ¥2,834.00 | 407.20K |
| 2026-08-17 | ¥2,800.00 | +0.43% | ¥2,827.00 | ¥2,843.00 | ¥2,789.00 | 323.40K |
| 2026-08-14 | ¥2,788.00 | -1.62% | ¥2,812.00 | ¥2,897.00 | ¥2,771.00 | 454.90K |
| 2026-08-13 | ¥2,834.00 | +7.19% | ¥2,694.00 | ¥2,849.00 | ¥2,694.00 | 584.10K |
| 2026-08-12 | ¥2,644.00 | +2.80% | ¥2,622.00 | ¥2,666.00 | ¥2,596.00 | 395.30K |
| 2026-08-10 | ¥2,572.00 | -2.69% | ¥2,640.00 | ¥2,640.00 | ¥2,553.00 | 348.50K |
| 2026-08-07 | ¥2,643.00 | -3.50% | ¥2,735.00 | ¥2,739.00 | ¥2,634.00 | 534.90K |
| 2026-08-06 | ¥2,739.00 | +1.97% | ¥2,705.00 | ¥2,771.00 | ¥2,702.00 | 791.40K |
| 2026-08-05 | ¥2,686.00 | +2.40% | ¥2,646.00 | ¥2,701.00 | ¥2,612.00 | 518.80K |
| 2026-08-04 | ¥2,623.00 | -0.46% | ¥2,635.00 | ¥2,686.00 | ¥2,583.00 | 538.30K |
| 2026-08-03 | ¥2,635.00 | -0.57% | ¥2,666.00 | ¥2,756.00 | ¥2,526.00 | 725.00K |
| 2026-07-31 | ¥2,650.00 | -0.90% | ¥2,680.00 | ¥2,790.00 | ¥2,595.00 | 767.10K |
| 2026-07-30 | ¥2,674.00 | -2.55% | ¥2,694.00 | ¥2,730.00 | ¥2,652.00 | 523.80K |
| 2026-07-29 | ¥2,744.00 | -2.66% | ¥2,802.00 | ¥2,813.00 | ¥2,689.00 | 699.80K |
| 2026-07-28 | ¥2,819.00 | -3.95% | ¥2,922.00 | ¥2,931.00 | ¥2,804.00 | 658.60K |
| 2026-07-27 | ¥2,935.00 | +3.20% | ¥2,850.00 | ¥2,972.00 | ¥2,845.00 | 845.60K |
| 2026-07-24 | ¥2,844.00 | +2.38% | ¥2,765.00 | ¥2,844.00 | ¥2,762.00 | 700.10K |
| 2026-07-23 | ¥2,778.00 | +3.93% | ¥2,670.00 | ¥2,803.00 | ¥2,667.00 | 709.60K |
| 2026-07-22 | ¥2,673.00 | +2.10% | ¥2,647.00 | ¥2,705.00 | ¥2,608.00 | 536.50K |
| 2026-07-21 | ¥2,618.00 | +6.03% | ¥2,537.00 | ¥2,623.00 | ¥2,479.00 | 514.80K |
| 2026-07-17 | ¥2,469.00 | -7.91% | ¥2,677.00 | ¥2,680.00 | ¥2,435.00 | 461.80K |
| 2026-07-16 | ¥2,681.00 | -0.85% | ¥2,700.00 | ¥2,724.00 | ¥2,671.00 | 333.60K |
| 2026-07-15 | ¥2,704.00 | +3.28% | ¥2,643.00 | ¥2,704.00 | ¥2,633.00 | 435.60K |
| 2026-07-14 | ¥2,618.00 | +0.69% | ¥2,600.00 | ¥2,627.00 | ¥2,566.00 | 259.00K |
| 2026-07-13 | ¥2,600.00 | +0.35% | ¥2,600.00 | ¥2,642.00 | ¥2,569.00 | 268.90K |
| 2026-07-10 | ¥2,591.00 | -2.00% | ¥2,667.00 | ¥2,702.00 | ¥2,582.00 | 352.60K |
| 2026-07-09 | ¥2,644.00 | -0.86% | ¥2,667.00 | ¥2,667.00 | ¥2,621.00 | 281.20K |
| 2026-07-08 | ¥2,667.00 | +1.68% | ¥2,625.00 | ¥2,678.00 | ¥2,625.00 | 355.00K |
| 2026-07-07 | ¥2,623.00 | -1.32% | ¥2,675.00 | ¥2,716.00 | ¥2,618.00 | 510.80K |
| 2026-07-06 | ¥2,658.00 | +0.76% | ¥2,640.00 | ¥2,668.00 | ¥2,603.00 | 333.00K |
| 2026-07-03 | ¥2,638.00 | +1.34% | ¥2,604.00 | ¥2,654.00 | ¥2,563.00 | 365.90K |
| 2026-07-02 | ¥2,603.00 | +2.40% | ¥2,562.00 | ¥2,621.00 | ¥2,542.00 | 462.30K |
| 2026-07-01 | ¥2,542.00 | +2.62% | ¥2,501.00 | ¥2,561.00 | ¥2,497.00 | 501.30K |
| 2026-06-30 | ¥2,477.00 | +0.16% | ¥2,468.00 | ¥2,508.00 | ¥2,461.00 | 351.50K |
| 2026-06-29 | ¥2,473.00 | +0.08% | ¥2,497.00 | ¥2,506.00 | ¥2,431.00 | 586.90K |
| 2026-06-26 | ¥2,471.00 | +0.32% | ¥2,456.00 | ¥2,497.00 | ¥2,449.00 | 358.40K |
| 2026-06-25 | ¥2,463.00 | +1.86% | ¥2,447.00 | ¥2,496.00 | ¥2,425.00 | 324.80K |
| 2026-06-24 | ¥2,418.00 | -1.75% | ¥2,446.00 | ¥2,455.00 | ¥2,386.00 | 324.30K |
| 2026-06-23 | ¥2,461.00 | +0.98% | ¥2,450.00 | ¥2,494.00 | ¥2,403.00 | 410.20K |
| 2026-06-22 | ¥2,437.00 | +0.66% | ¥2,405.00 | ¥2,448.00 | ¥2,401.00 | 321.60K |
| 2026-06-19 | ¥2,421.00 | -2.02% | ¥2,470.00 | ¥2,502.00 | ¥2,421.00 | 627.00K |
| 2026-06-18 | ¥2,471.00 | +1.06% | ¥2,478.00 | ¥2,497.00 | ¥2,450.00 | 240.10K |
| 2026-06-17 | ¥2,445.00 | -1.41% | ¥2,491.00 | ¥2,523.00 | ¥2,444.00 | 350.50K |
| 2026-06-16 | ¥2,480.00 | -1.74% | ¥2,524.00 | ¥2,524.00 | ¥2,438.00 | 341.60K |
| 2026-06-15 | ¥2,524.00 | 0.00% | ¥2,574.00 | ¥2,593.00 | ¥2,520.00 | 427.30K |
| 2026-06-12 | ¥2,524.00 | +1.49% | ¥2,519.00 | ¥2,548.00 | ¥2,482.00 | 446.30K |
| 2026-06-11 | ¥2,487.00 | -0.52% | ¥2,482.00 | ¥2,494.00 | ¥2,444.00 | 315.20K |
| 2026-06-10 | ¥2,500.00 | -1.30% | ¥2,533.00 | ¥2,589.00 | ¥2,492.00 | 498.10K |
| 2026-06-09 | ¥2,533.00 | +3.81% | ¥2,468.00 | ¥2,549.00 | ¥2,468.00 | 552.70K |
| 2026-06-08 | ¥2,440.00 | +0.45% | ¥2,343.00 | ¥2,440.00 | ¥2,335.00 | 415.10K |
| 2026-06-05 | ¥2,429.00 | -2.14% | ¥2,500.00 | ¥2,518.00 | ¥2,424.00 | 450.80K |
| 2026-06-04 | ¥2,482.00 | +2.65% | ¥2,395.00 | ¥2,520.00 | ¥2,379.00 | 504.10K |
| 2026-06-03 | ¥2,418.00 | -2.34% | ¥2,486.00 | ¥2,486.00 | ¥2,383.00 | 558.70K |
| 2026-06-02 | ¥2,476.00 | -1.24% | ¥2,460.00 | ¥2,489.00 | ¥2,392.00 | 382.50K |
| 2026-06-01 | ¥2,507.00 | -2.87% | ¥2,557.00 | ¥2,571.00 | ¥2,483.00 | 401.90K |
| 2026-05-29 | ¥2,581.00 | +1.81% | ¥2,530.00 | ¥2,608.00 | ¥2,510.00 | 742.00K |
| 2026-05-28 | ¥2,535.00 | +4.97% | ¥2,443.00 | ¥2,556.00 | ¥2,376.00 | 1.42M |
| 2026-05-27 | ¥2,415.00 | -2.35% | ¥2,464.00 | ¥2,470.00 | ¥2,383.00 | 302.50K |
| 2026-05-26 | ¥2,473.00 | -0.32% | ¥2,481.00 | ¥2,494.00 | ¥2,422.00 | 191.80K |
| 2026-05-25 | ¥2,481.00 | +0.04% | ¥2,470.00 | ¥2,516.00 | ¥2,441.00 | 305.80K |