Keio Corporation 9008
TSE · Japan · Transportation
¥743.40-9.60 (-1.27%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥753.00 | -0.62% | ¥756.00 | ¥758.20 | ¥745.90 | 1.95M |
| 2026-09-30 | ¥757.70 | +0.46% | ¥754.90 | ¥759.30 | ¥744.10 | 1.92M |
| 2026-09-29 | ¥754.20 | -3.96% | ¥771.00 | ¥772.10 | ¥753.70 | 2.56M |
| 2026-09-28 | ¥785.30 | -1.23% | ¥795.20 | ¥801.50 | ¥782.10 | 4.66M |
| 2026-09-25 | ¥795.10 | +0.52% | ¥792.50 | ¥798.30 | ¥787.50 | 2.69M |
| 2026-09-24 | ¥791.00 | +1.36% | ¥787.00 | ¥799.00 | ¥780.40 | 3.54M |
| 2026-09-18 | ¥780.40 | -2.61% | ¥803.00 | ¥803.30 | ¥765.50 | 12.02M |
| 2026-09-17 | ¥801.30 | +0.30% | ¥797.00 | ¥808.80 | ¥796.50 | 2.02M |
| 2026-09-16 | ¥798.90 | -0.56% | ¥805.00 | ¥807.40 | ¥798.90 | 2.00M |
| 2026-09-15 | ¥803.40 | -0.70% | ¥814.40 | ¥817.00 | ¥801.70 | 1.41M |
| 2026-09-14 | ¥809.10 | +1.86% | ¥805.00 | ¥818.70 | ¥804.40 | 1.69M |
| 2026-09-11 | ¥794.30 | +0.19% | ¥790.50 | ¥800.20 | ¥789.70 | 2.56M |
| 2026-09-10 | ¥792.80 | +0.51% | ¥790.00 | ¥797.70 | ¥788.10 | 1.66M |
| 2026-09-09 | ¥788.80 | +0.43% | ¥782.00 | ¥790.80 | ¥778.10 | 1.76M |
| 2026-09-08 | ¥785.40 | +1.67% | ¥770.00 | ¥785.90 | ¥768.00 | 1.28M |
| 2026-09-07 | ¥772.50 | -1.02% | ¥782.60 | ¥783.40 | ¥770.40 | 1.48M |
| 2026-09-04 | ¥780.50 | -0.33% | ¥780.00 | ¥788.80 | ¥776.70 | 1.92M |
| 2026-09-03 | ¥783.10 | -0.43% | ¥786.80 | ¥789.50 | ¥780.10 | 1.46M |
| 2026-09-02 | ¥786.50 | +0.01% | ¥780.10 | ¥789.80 | ¥778.10 | 1.73M |
| 2026-09-01 | ¥786.40 | +0.43% | ¥778.90 | ¥791.80 | ¥777.70 | 1.63M |
| 2026-08-31 | ¥783.00 | -0.41% | ¥787.00 | ¥788.00 | ¥778.30 | 1.96M |
| 2026-08-28 | ¥786.20 | +0.36% | ¥778.90 | ¥786.20 | ¥775.00 | 1.45M |
| 2026-08-27 | ¥783.40 | -0.87% | ¥787.20 | ¥790.30 | ¥778.90 | 1.34M |
| 2026-08-26 | ¥790.30 | +0.33% | ¥787.20 | ¥790.30 | ¥783.30 | 1.36M |
| 2026-08-25 | ¥787.70 | +0.33% | ¥793.00 | ¥796.20 | ¥786.70 | 1.08M |
| 2026-08-24 | ¥785.10 | -0.04% | ¥783.10 | ¥792.00 | ¥780.50 | 1.20M |
| 2026-08-21 | ¥785.40 | +1.55% | ¥775.40 | ¥786.40 | ¥774.80 | 1.64M |
| 2026-08-20 | ¥773.40 | +1.10% | ¥769.20 | ¥780.20 | ¥767.60 | 1.14M |
| 2026-08-19 | ¥765.00 | +0.21% | ¥769.00 | ¥769.70 | ¥756.90 | 1.43M |
| 2026-08-18 | ¥763.40 | +0.70% | ¥756.00 | ¥768.60 | ¥751.60 | 1.51M |
| 2026-08-17 | ¥758.10 | -0.18% | ¥764.00 | ¥764.60 | ¥756.90 | 1.00M |
| 2026-08-14 | ¥759.50 | -0.12% | ¥762.00 | ¥764.20 | ¥754.60 | 1.69M |
| 2026-08-13 | ¥760.40 | +0.09% | ¥760.00 | ¥763.00 | ¥753.50 | 1.44M |
| 2026-08-12 | ¥759.70 | +0.92% | ¥756.60 | ¥764.10 | ¥755.10 | 1.75M |
| 2026-08-10 | ¥752.80 | -0.21% | ¥756.60 | ¥757.70 | ¥742.10 | 2.41M |
| 2026-08-07 | ¥754.40 | -1.90% | ¥758.00 | ¥764.90 | ¥752.20 | 3.06M |
| 2026-08-06 | ¥769.00 | +2.07% | ¥765.00 | ¥771.70 | ¥758.00 | 1.60M |
| 2026-08-05 | ¥753.40 | -1.93% | ¥765.00 | ¥767.80 | ¥753.40 | 3.53M |
| 2026-08-04 | ¥768.20 | -2.70% | ¥790.00 | ¥795.00 | ¥765.30 | 2.17M |
| 2026-08-03 | ¥789.50 | -2.51% | ¥803.60 | ¥805.00 | ¥781.20 | 2.31M |
| 2026-07-31 | ¥809.80 | -2.62% | ¥808.00 | ¥818.30 | ¥806.20 | 2.56M |
| 2026-07-30 | ¥831.60 | -1.09% | ¥842.00 | ¥845.60 | ¥814.90 | 2.55M |
| 2026-07-29 | ¥840.80 | +2.75% | ¥825.00 | ¥849.30 | ¥815.90 | 4.00M |
| 2026-07-28 | ¥818.30 | +1.36% | ¥809.50 | ¥823.30 | ¥808.10 | 2.72M |
| 2026-07-27 | ¥807.30 | +2.97% | ¥790.80 | ¥807.30 | ¥787.40 | 2.12M |
| 2026-07-24 | ¥784.00 | +0.78% | ¥770.20 | ¥787.90 | ¥768.20 | 1.50M |
| 2026-07-23 | ¥777.90 | -1.66% | ¥789.20 | ¥789.20 | ¥772.80 | 1.43M |
| 2026-07-22 | ¥791.00 | -1.00% | ¥790.40 | ¥792.40 | ¥775.10 | 2.35M |
| 2026-07-21 | ¥799.00 | +1.09% | ¥795.30 | ¥803.60 | ¥792.30 | 2.60M |
| 2026-07-17 | ¥790.40 | +1.07% | ¥789.00 | ¥799.00 | ¥783.00 | 2.87M |
| 2026-07-16 | ¥782.00 | +1.15% | ¥774.00 | ¥786.60 | ¥773.00 | 3.05M |
| 2026-07-15 | ¥773.10 | +0.98% | ¥771.50 | ¥773.10 | ¥764.70 | 1.65M |
| 2026-07-14 | ¥765.60 | +1.11% | ¥759.60 | ¥770.30 | ¥758.00 | 1.75M |
| 2026-07-13 | ¥757.20 | +1.50% | ¥751.00 | ¥757.50 | ¥747.40 | 1.42M |
| 2026-07-10 | ¥746.00 | -0.86% | ¥753.00 | ¥754.00 | ¥745.80 | 1.95M |
| 2026-07-09 | ¥752.50 | -0.07% | ¥749.60 | ¥755.50 | ¥743.50 | 1.85M |
| 2026-07-08 | ¥753.00 | -1.19% | ¥757.70 | ¥761.60 | ¥751.40 | 2.17M |
| 2026-07-07 | ¥762.10 | +0.90% | ¥758.00 | ¥764.60 | ¥751.20 | 1.59M |
| 2026-07-06 | ¥755.30 | +0.95% | ¥752.00 | ¥756.90 | ¥748.70 | 1.83M |
| 2026-07-03 | ¥748.20 | +1.05% | ¥750.00 | ¥755.40 | ¥746.50 | 1.81M |
| 2026-07-02 | ¥740.40 | +0.90% | ¥738.60 | ¥744.60 | ¥731.80 | 2.24M |
| 2026-07-01 | ¥733.80 | -1.87% | ¥745.00 | ¥747.00 | ¥730.60 | 1.77M |
| 2026-06-30 | ¥747.80 | -0.37% | ¥753.00 | ¥755.90 | ¥740.70 | 1.65M |
| 2026-06-29 | ¥750.60 | +1.51% | ¥746.30 | ¥754.80 | ¥744.30 | 1.76M |
| 2026-06-26 | ¥739.40 | +0.42% | ¥739.20 | ¥743.40 | ¥731.20 | 1.60M |
| 2026-06-25 | ¥736.30 | +1.33% | ¥732.00 | ¥738.10 | ¥725.70 | 2.12M |
| 2026-06-24 | ¥726.60 | -0.04% | ¥731.00 | ¥733.70 | ¥726.60 | 1.45M |
| 2026-06-23 | ¥726.90 | +0.46% | ¥725.00 | ¥729.00 | ¥721.30 | 1.71M |
| 2026-06-22 | ¥723.60 | -3.25% | ¥732.90 | ¥737.60 | ¥719.20 | 2.51M |
| 2026-06-19 | ¥747.90 | +2.38% | ¥722.00 | ¥747.90 | ¥715.10 | 8.43M |
| 2026-06-18 | ¥730.50 | +0.51% | ¥725.00 | ¥730.90 | ¥719.50 | 1.29M |
| 2026-06-17 | ¥726.80 | -0.12% | ¥732.80 | ¥735.50 | ¥725.20 | 1.58M |
| 2026-06-16 | ¥727.70 | -0.23% | ¥726.50 | ¥730.90 | ¥719.90 | 1.44M |
| 2026-06-15 | ¥729.40 | -1.39% | ¥740.00 | ¥741.50 | ¥728.40 | 1.78M |
| 2026-06-12 | ¥739.70 | -1.11% | ¥753.70 | ¥754.00 | ¥737.40 | 1.69M |
| 2026-06-11 | ¥748.00 | -1.53% | ¥761.60 | ¥765.20 | ¥743.70 | 1.71M |
| 2026-06-10 | ¥759.60 | +3.04% | ¥740.00 | ¥759.60 | ¥737.00 | 2.98M |
| 2026-06-09 | ¥737.20 | +0.57% | ¥734.30 | ¥742.80 | ¥732.70 | 2.53M |
| 2026-06-08 | ¥733.00 | +0.36% | ¥735.00 | ¥743.90 | ¥725.40 | 2.08M |
| 2026-06-05 | ¥730.40 | -0.15% | ¥738.00 | ¥745.10 | ¥725.40 | 2.17M |
| 2026-06-04 | ¥731.50 | +0.45% | ¥732.00 | ¥732.70 | ¥723.40 | 1.43M |
| 2026-06-03 | ¥728.20 | +1.46% | ¥715.00 | ¥730.50 | ¥711.40 | 2.57M |
| 2026-06-02 | ¥717.70 | -1.50% | ¥720.80 | ¥729.70 | ¥712.10 | 2.35M |
| 2026-06-01 | ¥728.60 | -1.26% | ¥738.00 | ¥739.00 | ¥726.10 | 2.78M |
| 2026-05-29 | ¥737.90 | +0.59% | ¥733.50 | ¥749.60 | ¥732.00 | 4.47M |
| 2026-05-28 | ¥733.60 | -0.74% | ¥743.50 | ¥746.40 | ¥731.70 | 2.92M |
| 2026-05-27 | ¥739.10 | +0.63% | ¥734.00 | ¥743.00 | ¥732.10 | 2.23M |
| 2026-05-26 | ¥734.50 | -1.16% | ¥748.10 | ¥748.40 | ¥734.50 | 2.07M |
| 2026-05-25 | ¥743.10 | -1.07% | ¥748.10 | ¥750.60 | ¥735.10 | 2.00M |
| 2026-05-22 | ¥751.10 | -1.77% | ¥757.90 | ¥760.00 | ¥749.20 | 1.80M |