Keikyu Corporation 9006
TSE · Japan · Transportation
¥1,512.00-20.00 (-1.31%)
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 | ¥1,512.50 | -1.27% | ¥1,526.00 | ¥1,531.50 | ¥1,509.00 | 469.60K |
| 2026-10-01 | ¥1,532.00 | -0.13% | ¥1,514.00 | ¥1,545.50 | ¥1,513.50 | 1.34M |
| 2026-09-30 | ¥1,534.00 | +1.35% | ¥1,520.50 | ¥1,541.00 | ¥1,503.50 | 858.50K |
| 2026-09-29 | ¥1,513.50 | -2.39% | ¥1,530.00 | ¥1,532.50 | ¥1,505.00 | 1.53M |
| 2026-09-28 | ¥1,550.50 | +0.03% | ¥1,556.50 | ¥1,567.50 | ¥1,548.50 | 2.58M |
| 2026-09-25 | ¥1,550.00 | +0.10% | ¥1,561.50 | ¥1,565.00 | ¥1,547.00 | 1.27M |
| 2026-09-24 | ¥1,548.50 | -1.21% | ¥1,563.00 | ¥1,566.00 | ¥1,544.00 | 1.26M |
| 2026-09-18 | ¥1,567.50 | -0.98% | ¥1,583.00 | ¥1,585.00 | ¥1,562.50 | 1.19M |
| 2026-09-17 | ¥1,583.00 | +1.15% | ¥1,565.00 | ¥1,589.00 | ¥1,565.00 | 774.60K |
| 2026-09-16 | ¥1,565.00 | -0.60% | ¥1,580.00 | ¥1,585.00 | ¥1,565.00 | 455.10K |
| 2026-09-15 | ¥1,574.50 | +0.16% | ¥1,577.00 | ¥1,587.50 | ¥1,568.00 | 523.10K |
| 2026-09-14 | ¥1,572.00 | +0.74% | ¥1,581.50 | ¥1,586.50 | ¥1,569.50 | 685.70K |
| 2026-09-11 | ¥1,560.50 | -0.16% | ¥1,552.50 | ¥1,568.00 | ¥1,549.50 | 758.30K |
| 2026-09-10 | ¥1,563.00 | +0.22% | ¥1,559.50 | ¥1,569.00 | ¥1,553.50 | 632.00K |
| 2026-09-09 | ¥1,559.50 | -0.13% | ¥1,550.00 | ¥1,565.00 | ¥1,547.00 | 813.60K |
| 2026-09-08 | ¥1,561.50 | +1.17% | ¥1,545.00 | ¥1,565.50 | ¥1,545.00 | 698.00K |
| 2026-09-07 | ¥1,543.50 | +0.46% | ¥1,540.00 | ¥1,555.00 | ¥1,537.50 | 816.80K |
| 2026-09-04 | ¥1,536.50 | -2.44% | ¥1,555.00 | ¥1,566.00 | ¥1,536.50 | 1.06M |
| 2026-09-03 | ¥1,575.00 | +1.35% | ¥1,560.00 | ¥1,575.00 | ¥1,556.00 | 538.10K |
| 2026-09-02 | ¥1,554.00 | -0.70% | ¥1,555.00 | ¥1,563.00 | ¥1,550.00 | 659.20K |
| 2026-09-01 | ¥1,565.00 | -0.29% | ¥1,569.50 | ¥1,584.00 | ¥1,565.00 | 725.20K |
| 2026-08-31 | ¥1,569.50 | -0.35% | ¥1,573.00 | ¥1,578.00 | ¥1,561.00 | 676.70K |
| 2026-08-28 | ¥1,575.00 | +0.41% | ¥1,563.00 | ¥1,578.00 | ¥1,556.50 | 630.60K |
| 2026-08-27 | ¥1,568.50 | -0.95% | ¥1,565.00 | ¥1,583.50 | ¥1,560.00 | 551.90K |
| 2026-08-26 | ¥1,583.50 | -0.16% | ¥1,586.00 | ¥1,592.00 | ¥1,576.00 | 487.50K |
| 2026-08-25 | ¥1,586.00 | +0.99% | ¥1,581.50 | ¥1,592.00 | ¥1,575.00 | 453.00K |
| 2026-08-24 | ¥1,570.50 | +0.35% | ¥1,565.00 | ¥1,583.00 | ¥1,563.00 | 474.80K |
| 2026-08-21 | ¥1,565.00 | +0.61% | ¥1,555.50 | ¥1,574.00 | ¥1,555.00 | 567.10K |
| 2026-08-20 | ¥1,555.50 | +1.07% | ¥1,541.50 | ¥1,560.50 | ¥1,541.50 | 725.80K |
| 2026-08-19 | ¥1,539.00 | +0.29% | ¥1,540.00 | ¥1,550.50 | ¥1,531.00 | 828.10K |
| 2026-08-18 | ¥1,534.50 | +1.22% | ¥1,518.50 | ¥1,538.00 | ¥1,516.00 | 619.30K |
| 2026-08-17 | ¥1,516.00 | -0.16% | ¥1,522.50 | ¥1,525.50 | ¥1,511.00 | 609.60K |
| 2026-08-14 | ¥1,518.50 | -0.33% | ¥1,521.00 | ¥1,525.50 | ¥1,515.00 | 670.60K |
| 2026-08-13 | ¥1,523.50 | +0.69% | ¥1,523.00 | ¥1,526.50 | ¥1,503.50 | 737.20K |
| 2026-08-12 | ¥1,513.00 | +0.60% | ¥1,513.00 | ¥1,522.00 | ¥1,509.00 | 742.20K |
| 2026-08-10 | ¥1,504.00 | -0.07% | ¥1,518.00 | ¥1,518.00 | ¥1,495.50 | 791.70K |
| 2026-08-07 | ¥1,505.00 | +0.30% | ¥1,503.50 | ¥1,516.50 | ¥1,496.00 | 1.09M |
| 2026-08-06 | ¥1,500.50 | -1.06% | ¥1,499.00 | ¥1,518.00 | ¥1,478.50 | 1.33M |
| 2026-08-05 | ¥1,516.50 | +0.30% | ¥1,516.50 | ¥1,520.50 | ¥1,507.00 | 958.40K |
| 2026-08-04 | ¥1,512.00 | -1.95% | ¥1,541.00 | ¥1,542.00 | ¥1,506.00 | 886.60K |
| 2026-08-03 | ¥1,542.00 | -0.96% | ¥1,553.00 | ¥1,556.00 | ¥1,503.50 | 1.28M |
| 2026-07-31 | ¥1,557.00 | -3.92% | ¥1,583.50 | ¥1,604.00 | ¥1,556.50 | 1.04M |
| 2026-07-30 | ¥1,620.50 | -1.88% | ¥1,651.50 | ¥1,659.50 | ¥1,602.00 | 1.04M |
| 2026-07-29 | ¥1,651.50 | +1.94% | ¥1,612.00 | ¥1,668.00 | ¥1,609.50 | 1.67M |
| 2026-07-28 | ¥1,620.00 | +1.50% | ¥1,600.00 | ¥1,624.00 | ¥1,598.50 | 1.17M |
| 2026-07-27 | ¥1,596.00 | +2.47% | ¥1,576.00 | ¥1,599.50 | ¥1,558.00 | 798.40K |
| 2026-07-24 | ¥1,557.50 | +0.55% | ¥1,540.00 | ¥1,568.50 | ¥1,533.00 | 619.40K |
| 2026-07-23 | ¥1,549.00 | -1.27% | ¥1,575.00 | ¥1,579.00 | ¥1,540.50 | 671.20K |
| 2026-07-22 | ¥1,569.00 | -1.48% | ¥1,581.50 | ¥1,584.50 | ¥1,551.50 | 834.10K |
| 2026-07-21 | ¥1,592.50 | +0.22% | ¥1,593.00 | ¥1,606.50 | ¥1,589.50 | 924.10K |
| 2026-07-17 | ¥1,589.00 | +0.06% | ¥1,600.00 | ¥1,613.00 | ¥1,578.00 | 1.03M |
| 2026-07-16 | ¥1,588.00 | +0.95% | ¥1,585.00 | ¥1,601.00 | ¥1,580.50 | 911.70K |
| 2026-07-15 | ¥1,573.00 | +0.64% | ¥1,563.00 | ¥1,581.50 | ¥1,563.00 | 683.60K |
| 2026-07-14 | ¥1,563.00 | +1.07% | ¥1,561.50 | ¥1,577.50 | ¥1,557.50 | 587.80K |
| 2026-07-13 | ¥1,546.50 | +0.19% | ¥1,553.50 | ¥1,557.50 | ¥1,544.50 | 597.20K |
| 2026-07-10 | ¥1,543.50 | -0.06% | ¥1,544.50 | ¥1,557.50 | ¥1,538.00 | 747.60K |
| 2026-07-09 | ¥1,544.50 | -0.35% | ¥1,547.00 | ¥1,557.00 | ¥1,540.50 | 502.70K |
| 2026-07-08 | ¥1,550.00 | -1.21% | ¥1,565.00 | ¥1,572.50 | ¥1,544.00 | 779.40K |
| 2026-07-07 | ¥1,569.00 | +0.29% | ¥1,567.00 | ¥1,578.50 | ¥1,547.00 | 910.70K |
| 2026-07-06 | ¥1,564.50 | +4.16% | ¥1,502.00 | ¥1,564.50 | ¥1,502.00 | 1.07M |
| 2026-07-03 | ¥1,502.00 | +0.67% | ¥1,510.00 | ¥1,524.50 | ¥1,502.00 | 717.00K |
| 2026-07-02 | ¥1,492.00 | +1.84% | ¥1,484.50 | ¥1,507.50 | ¥1,474.00 | 782.30K |
| 2026-07-01 | ¥1,465.00 | -0.51% | ¥1,472.50 | ¥1,481.00 | ¥1,463.50 | 780.10K |
| 2026-06-30 | ¥1,472.50 | -0.57% | ¥1,480.50 | ¥1,494.00 | ¥1,469.00 | 895.00K |
| 2026-06-29 | ¥1,481.00 | +2.35% | ¥1,461.00 | ¥1,488.50 | ¥1,457.00 | 931.80K |
| 2026-06-26 | ¥1,447.00 | +0.10% | ¥1,459.00 | ¥1,463.00 | ¥1,439.00 | 581.10K |
| 2026-06-25 | ¥1,445.50 | +0.45% | ¥1,439.00 | ¥1,463.00 | ¥1,438.50 | 606.60K |
| 2026-06-24 | ¥1,439.00 | +0.14% | ¥1,435.00 | ¥1,451.50 | ¥1,425.50 | 848.20K |
| 2026-06-23 | ¥1,437.00 | +0.14% | ¥1,432.50 | ¥1,442.50 | ¥1,422.00 | 1.01M |
| 2026-06-22 | ¥1,435.00 | -0.93% | ¥1,449.00 | ¥1,464.00 | ¥1,435.00 | 812.10K |
| 2026-06-19 | ¥1,448.50 | -1.16% | ¥1,463.50 | ¥1,478.50 | ¥1,448.50 | 1.68M |
| 2026-06-18 | ¥1,465.50 | +0.17% | ¥1,465.00 | ¥1,475.00 | ¥1,461.50 | 716.40K |
| 2026-06-17 | ¥1,463.00 | -0.48% | ¥1,470.00 | ¥1,485.50 | ¥1,460.00 | 667.70K |
| 2026-06-16 | ¥1,470.00 | -0.94% | ¥1,481.50 | ¥1,488.50 | ¥1,457.00 | 907.90K |
| 2026-06-15 | ¥1,484.00 | -0.27% | ¥1,488.00 | ¥1,504.00 | ¥1,484.00 | 774.80K |
| 2026-06-12 | ¥1,488.00 | +0.17% | ¥1,485.50 | ¥1,498.00 | ¥1,481.50 | 1.21M |
| 2026-06-11 | ¥1,485.50 | -1.16% | ¥1,504.50 | ¥1,513.50 | ¥1,471.00 | 1.01M |
| 2026-06-10 | ¥1,503.00 | +2.14% | ¥1,480.50 | ¥1,503.00 | ¥1,468.00 | 1.12M |
| 2026-06-09 | ¥1,471.50 | +0.34% | ¥1,475.00 | ¥1,483.00 | ¥1,460.50 | 817.40K |
| 2026-06-08 | ¥1,466.50 | +1.10% | ¥1,449.50 | ¥1,473.50 | ¥1,449.50 | 829.80K |
| 2026-06-05 | ¥1,450.50 | +0.55% | ¥1,458.00 | ¥1,476.00 | ¥1,445.00 | 891.90K |
| 2026-06-04 | ¥1,442.50 | -1.60% | ¥1,463.50 | ¥1,470.00 | ¥1,441.50 | 909.20K |
| 2026-06-03 | ¥1,466.00 | +0.58% | ¥1,457.50 | ¥1,482.00 | ¥1,451.50 | 1.03M |
| 2026-06-02 | ¥1,457.50 | -1.45% | ¥1,473.50 | ¥1,483.50 | ¥1,455.50 | 1.04M |
| 2026-06-01 | ¥1,479.00 | -1.99% | ¥1,505.50 | ¥1,512.50 | ¥1,479.00 | 1.18M |
| 2026-05-29 | ¥1,509.00 | +2.13% | ¥1,476.00 | ¥1,525.50 | ¥1,474.00 | 1.35M |
| 2026-05-28 | ¥1,477.50 | -1.66% | ¥1,509.00 | ¥1,524.50 | ¥1,477.50 | 1.13M |
| 2026-05-27 | ¥1,502.50 | -1.15% | ¥1,520.00 | ¥1,522.00 | ¥1,501.50 | 1.09M |
| 2026-05-26 | ¥1,520.00 | -1.55% | ¥1,548.00 | ¥1,550.00 | ¥1,520.00 | 661.10K |
| 2026-05-25 | ¥1,544.00 | +1.08% | ¥1,526.00 | ¥1,544.50 | ¥1,517.50 | 801.90K |