Keihanshin Building Co., Ltd. 8818
TSE · Japan · Finance
¥975.00-24.00 (-2.40%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥978.00 | -2.10% | ¥994.00 | ¥994.00 | ¥977.00 | 319.90K |
| 2026-10-01 | ¥999.00 | -3.29% | ¥1,016.00 | ¥1,017.00 | ¥992.00 | 714.70K |
| 2026-09-30 | ¥1,033.00 | -2.55% | ¥1,055.00 | ¥1,058.00 | ¥1,027.00 | 502.80K |
| 2026-09-29 | ¥1,060.00 | -1.76% | ¥1,055.00 | ¥1,064.00 | ¥1,042.00 | 1.66M |
| 2026-09-28 | ¥1,079.00 | -0.64% | ¥1,092.00 | ¥1,096.00 | ¥1,077.00 | 1.07M |
| 2026-09-25 | ¥1,086.00 | +0.46% | ¥1,089.00 | ¥1,095.00 | ¥1,078.00 | 667.60K |
| 2026-09-24 | ¥1,081.00 | -3.83% | ¥1,119.00 | ¥1,120.00 | ¥1,081.00 | 1.23M |
| 2026-09-18 | ¥1,124.00 | -0.79% | ¥1,130.00 | ¥1,131.00 | ¥1,121.00 | 821.20K |
| 2026-09-17 | ¥1,133.00 | +2.07% | ¥1,115.00 | ¥1,133.00 | ¥1,111.00 | 620.70K |
| 2026-09-16 | ¥1,110.00 | +1.74% | ¥1,101.00 | ¥1,118.00 | ¥1,101.00 | 543.90K |
| 2026-09-15 | ¥1,091.00 | -1.71% | ¥1,116.00 | ¥1,121.00 | ¥1,088.00 | 612.00K |
| 2026-09-14 | ¥1,110.00 | -0.72% | ¥1,124.00 | ¥1,125.00 | ¥1,106.00 | 460.70K |
| 2026-09-11 | ¥1,118.00 | -0.18% | ¥1,114.00 | ¥1,127.00 | ¥1,108.00 | 296.50K |
| 2026-09-10 | ¥1,120.00 | -0.09% | ¥1,116.00 | ¥1,125.00 | ¥1,115.00 | 192.00K |
| 2026-09-09 | ¥1,121.00 | +0.54% | ¥1,114.00 | ¥1,125.00 | ¥1,110.00 | 248.50K |
| 2026-09-08 | ¥1,115.00 | +0.72% | ¥1,102.00 | ¥1,121.00 | ¥1,097.00 | 288.40K |
| 2026-09-07 | ¥1,107.00 | -1.16% | ¥1,128.00 | ¥1,131.00 | ¥1,105.00 | 352.30K |
| 2026-09-04 | ¥1,120.00 | +1.17% | ¥1,108.00 | ¥1,128.00 | ¥1,107.00 | 256.60K |
| 2026-09-03 | ¥1,107.00 | -0.27% | ¥1,109.00 | ¥1,119.00 | ¥1,106.00 | 320.10K |
| 2026-09-02 | ¥1,110.00 | -0.54% | ¥1,103.00 | ¥1,120.00 | ¥1,102.00 | 368.10K |
| 2026-09-01 | ¥1,116.00 | -0.62% | ¥1,119.00 | ¥1,136.00 | ¥1,102.00 | 463.40K |
| 2026-08-31 | ¥1,123.00 | -0.27% | ¥1,116.00 | ¥1,133.00 | ¥1,112.00 | 386.60K |
| 2026-08-28 | ¥1,126.00 | -0.53% | ¥1,136.00 | ¥1,139.00 | ¥1,126.00 | 502.60K |
| 2026-08-27 | ¥1,132.00 | +0.62% | ¥1,128.00 | ¥1,139.00 | ¥1,119.00 | 501.50K |
| 2026-08-26 | ¥1,125.00 | +1.44% | ¥1,120.00 | ¥1,134.00 | ¥1,113.00 | 309.60K |
| 2026-08-25 | ¥1,109.00 | +0.45% | ¥1,114.00 | ¥1,120.00 | ¥1,106.00 | 272.10K |
| 2026-08-24 | ¥1,104.00 | -1.34% | ¥1,120.00 | ¥1,126.00 | ¥1,096.00 | 318.30K |
| 2026-08-21 | ¥1,119.00 | +1.18% | ¥1,103.00 | ¥1,124.00 | ¥1,102.00 | 252.80K |
| 2026-08-20 | ¥1,106.00 | +1.56% | ¥1,097.00 | ¥1,107.00 | ¥1,087.00 | 372.80K |
| 2026-08-19 | ¥1,089.00 | -0.64% | ¥1,088.00 | ¥1,095.00 | ¥1,078.00 | 252.00K |
| 2026-08-18 | ¥1,096.00 | -0.63% | ¥1,109.00 | ¥1,114.00 | ¥1,096.00 | 242.30K |
| 2026-08-17 | ¥1,103.00 | -0.18% | ¥1,100.00 | ¥1,118.00 | ¥1,096.00 | 401.70K |
| 2026-08-14 | ¥1,105.00 | +1.10% | ¥1,085.00 | ¥1,120.00 | ¥1,085.00 | 270.80K |
| 2026-08-13 | ¥1,093.00 | +3.21% | ¥1,067.00 | ¥1,093.00 | ¥1,066.00 | 317.00K |
| 2026-08-12 | ¥1,059.00 | +1.05% | ¥1,046.00 | ¥1,065.00 | ¥1,040.00 | 319.60K |
| 2026-08-10 | ¥1,048.00 | -1.32% | ¥1,052.00 | ¥1,059.00 | ¥1,034.00 | 476.50K |
| 2026-08-07 | ¥1,062.00 | +0.28% | ¥1,069.00 | ¥1,070.00 | ¥1,057.00 | 278.00K |
| 2026-08-06 | ¥1,059.00 | -1.85% | ¥1,084.00 | ¥1,096.00 | ¥1,049.00 | 414.70K |
| 2026-08-05 | ¥1,079.00 | +0.47% | ¥1,090.00 | ¥1,093.00 | ¥1,067.00 | 373.90K |
| 2026-08-04 | ¥1,074.00 | -2.89% | ¥1,132.00 | ¥1,132.00 | ¥1,071.00 | 449.10K |
| 2026-08-03 | ¥1,106.00 | -3.74% | ¥1,151.00 | ¥1,160.00 | ¥1,099.00 | 574.70K |
| 2026-07-31 | ¥1,149.00 | +2.50% | ¥1,110.00 | ¥1,160.00 | ¥1,095.00 | 588.80K |
| 2026-07-30 | ¥1,121.00 | +0.27% | ¥1,109.00 | ¥1,135.00 | ¥1,100.00 | 421.30K |
| 2026-07-29 | ¥1,118.00 | +0.72% | ¥1,111.00 | ¥1,120.00 | ¥1,102.00 | 384.00K |
| 2026-07-28 | ¥1,110.00 | -1.33% | ¥1,115.00 | ¥1,128.00 | ¥1,105.00 | 299.40K |
| 2026-07-27 | ¥1,125.00 | +1.53% | ¥1,118.00 | ¥1,128.00 | ¥1,107.00 | 319.20K |
| 2026-07-24 | ¥1,108.00 | +0.18% | ¥1,099.00 | ¥1,112.00 | ¥1,098.00 | 320.60K |
| 2026-07-23 | ¥1,106.00 | +0.09% | ¥1,100.00 | ¥1,113.00 | ¥1,091.00 | 290.30K |
| 2026-07-22 | ¥1,105.00 | +2.31% | ¥1,086.00 | ¥1,108.00 | ¥1,074.00 | 495.30K |
| 2026-07-21 | ¥1,080.00 | +0.93% | ¥1,077.00 | ¥1,090.00 | ¥1,070.00 | 411.90K |
| 2026-07-17 | ¥1,070.00 | -0.65% | ¥1,077.00 | ¥1,095.00 | ¥1,059.00 | 586.70K |
| 2026-07-16 | ¥1,077.00 | -2.62% | ¥1,104.00 | ¥1,108.00 | ¥1,072.00 | 406.60K |
| 2026-07-15 | ¥1,106.00 | -0.09% | ¥1,120.00 | ¥1,127.00 | ¥1,100.00 | 300.20K |
| 2026-07-14 | ¥1,107.00 | -1.77% | ¥1,145.00 | ¥1,145.00 | ¥1,107.00 | 219.80K |
| 2026-07-13 | ¥1,127.00 | -3.01% | ¥1,170.00 | ¥1,180.00 | ¥1,119.00 | 241.80K |
| 2026-07-10 | ¥1,162.00 | +1.13% | ¥1,155.00 | ¥1,168.00 | ¥1,145.00 | 236.60K |
| 2026-07-09 | ¥1,149.00 | -1.20% | ¥1,161.00 | ¥1,167.00 | ¥1,141.00 | 230.10K |
| 2026-07-08 | ¥1,163.00 | +0.43% | ¥1,160.00 | ¥1,173.00 | ¥1,152.00 | 268.50K |
| 2026-07-07 | ¥1,158.00 | -0.34% | ¥1,166.00 | ¥1,182.00 | ¥1,152.00 | 433.70K |
| 2026-07-06 | ¥1,162.00 | +2.92% | ¥1,150.00 | ¥1,179.00 | ¥1,133.00 | 735.80K |
| 2026-07-03 | ¥1,129.00 | +3.67% | ¥1,112.00 | ¥1,153.00 | ¥1,110.00 | 852.60K |
| 2026-07-02 | ¥1,089.00 | +1.78% | ¥1,070.00 | ¥1,110.00 | ¥1,070.00 | 1.10M |
| 2026-07-01 | ¥1,070.00 | -1.20% | ¥1,079.00 | ¥1,093.00 | ¥1,056.00 | 278.80K |
| 2026-06-30 | ¥1,083.00 | +0.56% | ¥1,091.00 | ¥1,100.00 | ¥1,075.00 | 184.40K |
| 2026-06-29 | ¥1,077.00 | +0.56% | ¥1,083.00 | ¥1,099.00 | ¥1,067.00 | 202.30K |
| 2026-06-26 | ¥1,071.00 | -0.14% | ¥1,072.50 | ¥1,089.50 | ¥1,068.50 | 190.80K |
| 2026-06-25 | ¥1,072.50 | +2.44% | ¥1,072.00 | ¥1,082.00 | ¥1,047.50 | 184.00K |
| 2026-06-24 | ¥1,047.00 | -2.10% | ¥1,072.50 | ¥1,087.00 | ¥1,046.00 | 209.60K |
| 2026-06-23 | ¥1,069.50 | +0.19% | ¥1,061.00 | ¥1,079.50 | ¥1,059.00 | 107.80K |
| 2026-06-22 | ¥1,067.50 | 0.00% | ¥1,091.50 | ¥1,091.50 | ¥1,060.00 | 113.80K |
| 2026-06-19 | ¥1,067.50 | -1.52% | ¥1,100.00 | ¥1,109.00 | ¥1,067.50 | 463.00K |
| 2026-06-18 | ¥1,084.00 | +2.02% | ¥1,066.50 | ¥1,089.50 | ¥1,064.00 | 150.00K |
| 2026-06-17 | ¥1,062.50 | +0.09% | ¥1,069.50 | ¥1,080.00 | ¥1,060.50 | 160.20K |
| 2026-06-16 | ¥1,061.50 | -0.47% | ¥1,067.50 | ¥1,067.50 | ¥1,056.50 | 129.00K |
| 2026-06-15 | ¥1,066.50 | +1.14% | ¥1,070.00 | ¥1,075.00 | ¥1,065.00 | 158.80K |
| 2026-06-12 | ¥1,054.50 | +0.86% | ¥1,049.00 | ¥1,064.00 | ¥1,048.50 | 144.40K |
| 2026-06-11 | ¥1,045.50 | -0.67% | ¥1,042.00 | ¥1,058.50 | ¥1,038.50 | 161.60K |
| 2026-06-10 | ¥1,052.50 | +2.88% | ¥1,040.00 | ¥1,058.00 | ¥1,034.00 | 217.40K |
| 2026-06-09 | ¥1,023.00 | -0.58% | ¥1,040.50 | ¥1,048.00 | ¥1,019.50 | 144.60K |
| 2026-06-08 | ¥1,029.00 | -0.82% | ¥1,047.50 | ¥1,051.00 | ¥1,020.00 | 241.00K |
| 2026-06-05 | ¥1,037.50 | +2.12% | ¥1,029.50 | ¥1,053.00 | ¥1,029.00 | 293.20K |
| 2026-06-04 | ¥1,016.00 | -5.22% | ¥1,061.50 | ¥1,067.50 | ¥1,015.50 | 431.80K |
| 2026-06-03 | ¥1,072.00 | -2.37% | ¥1,095.00 | ¥1,095.00 | ¥1,068.50 | 239.40K |
| 2026-06-02 | ¥1,098.00 | +2.47% | ¥1,059.50 | ¥1,099.50 | ¥1,046.50 | 222.20K |
| 2026-06-01 | ¥1,071.50 | +1.08% | ¥1,059.00 | ¥1,076.50 | ¥1,053.00 | 273.60K |
| 2026-05-29 | ¥1,060.00 | -2.08% | ¥1,098.00 | ¥1,109.50 | ¥1,060.00 | 432.60K |
| 2026-05-28 | ¥1,082.50 | -2.17% | ¥1,092.00 | ¥1,106.50 | ¥1,064.00 | 320.40K |
| 2026-05-27 | ¥1,106.50 | -1.47% | ¥1,120.50 | ¥1,125.00 | ¥1,097.00 | 244.80K |
| 2026-05-26 | ¥1,123.00 | +0.40% | ¥1,120.50 | ¥1,142.50 | ¥1,104.50 | 319.40K |
| 2026-05-25 | ¥1,118.50 | +2.05% | ¥1,104.00 | ¥1,125.50 | ¥1,101.50 | 176.40K |