Keisei Electric Railway Co., Ltd. 9009
TSE · Japan · Transportation
¥1,313.50-14.50 (-1.09%)
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 | ¥1,313.50 | -1.09% | ¥1,329.50 | ¥1,330.00 | ¥1,308.00 | 1.62M |
| 2026-10-01 | ¥1,328.00 | -0.56% | ¥1,325.00 | ¥1,341.50 | ¥1,318.00 | 1.31M |
| 2026-09-30 | ¥1,335.50 | +0.87% | ¥1,324.00 | ¥1,336.50 | ¥1,304.50 | 2.21M |
| 2026-09-29 | ¥1,324.00 | -1.93% | ¥1,328.00 | ¥1,336.50 | ¥1,318.00 | 1.72M |
| 2026-09-28 | ¥1,350.00 | -0.18% | ¥1,359.00 | ¥1,363.00 | ¥1,338.50 | 3.49M |
| 2026-09-25 | ¥1,352.50 | +1.12% | ¥1,339.00 | ¥1,359.00 | ¥1,337.50 | 1.67M |
| 2026-09-24 | ¥1,337.50 | -2.76% | ¥1,358.50 | ¥1,377.50 | ¥1,333.50 | 2.08M |
| 2026-09-18 | ¥1,375.50 | -1.29% | ¥1,392.50 | ¥1,397.50 | ¥1,370.00 | 3.45M |
| 2026-09-17 | ¥1,393.50 | +1.46% | ¥1,377.00 | ¥1,396.50 | ¥1,372.50 | 1.26M |
| 2026-09-16 | ¥1,373.50 | -0.97% | ¥1,380.50 | ¥1,387.50 | ¥1,366.00 | 2.17M |
| 2026-09-15 | ¥1,387.00 | -0.93% | ¥1,405.00 | ¥1,416.50 | ¥1,386.50 | 1.14M |
| 2026-09-14 | ¥1,400.00 | +1.27% | ¥1,400.00 | ¥1,426.50 | ¥1,391.50 | 1.81M |
| 2026-09-11 | ¥1,382.50 | -0.90% | ¥1,388.50 | ¥1,400.00 | ¥1,375.00 | 2.37M |
| 2026-09-10 | ¥1,395.00 | -0.07% | ¥1,397.00 | ¥1,406.00 | ¥1,384.00 | 1.95M |
| 2026-09-09 | ¥1,396.00 | +0.47% | ¥1,381.50 | ¥1,400.00 | ¥1,376.50 | 2.01M |
| 2026-09-08 | ¥1,389.50 | +1.46% | ¥1,369.50 | ¥1,389.50 | ¥1,361.00 | 1.73M |
| 2026-09-07 | ¥1,369.50 | +0.18% | ¥1,365.00 | ¥1,387.50 | ¥1,358.50 | 1.53M |
| 2026-09-04 | ¥1,367.00 | +0.74% | ¥1,348.00 | ¥1,375.50 | ¥1,347.00 | 1.54M |
| 2026-09-03 | ¥1,357.00 | +1.46% | ¥1,339.50 | ¥1,357.50 | ¥1,328.00 | 2.70M |
| 2026-09-02 | ¥1,337.50 | -1.44% | ¥1,338.50 | ¥1,347.50 | ¥1,322.50 | 2.14M |
| 2026-09-01 | ¥1,357.00 | -0.51% | ¥1,365.00 | ¥1,371.50 | ¥1,351.00 | 1.87M |
| 2026-08-31 | ¥1,364.00 | +0.63% | ¥1,358.50 | ¥1,370.00 | ¥1,356.50 | 1.76M |
| 2026-08-28 | ¥1,355.50 | +1.12% | ¥1,321.50 | ¥1,357.00 | ¥1,318.00 | 1.43M |
| 2026-08-27 | ¥1,340.50 | +0.26% | ¥1,339.50 | ¥1,350.00 | ¥1,328.50 | 1.36M |
| 2026-08-26 | ¥1,337.00 | -0.30% | ¥1,341.00 | ¥1,347.50 | ¥1,332.50 | 1.17M |
| 2026-08-25 | ¥1,341.00 | +0.04% | ¥1,354.00 | ¥1,364.00 | ¥1,339.50 | 1.37M |
| 2026-08-24 | ¥1,340.50 | -1.03% | ¥1,354.50 | ¥1,356.50 | ¥1,331.50 | 1.26M |
| 2026-08-21 | ¥1,354.50 | +2.07% | ¥1,330.00 | ¥1,356.50 | ¥1,330.00 | 1.85M |
| 2026-08-20 | ¥1,327.00 | +1.84% | ¥1,310.00 | ¥1,330.00 | ¥1,306.50 | 1.77M |
| 2026-08-19 | ¥1,303.00 | +1.05% | ¥1,299.50 | ¥1,309.00 | ¥1,288.00 | 1.90M |
| 2026-08-18 | ¥1,289.50 | +0.74% | ¥1,273.50 | ¥1,300.00 | ¥1,262.50 | 1.47M |
| 2026-08-17 | ¥1,280.00 | 0.00% | ¥1,280.00 | ¥1,287.00 | ¥1,269.50 | 1.28M |
| 2026-08-14 | ¥1,280.00 | +0.51% | ¥1,288.00 | ¥1,288.00 | ¥1,266.00 | 1.65M |
| 2026-08-13 | ¥1,273.50 | -0.24% | ¥1,270.00 | ¥1,277.50 | ¥1,257.50 | 1.27M |
| 2026-08-12 | ¥1,276.50 | -0.70% | ¥1,281.50 | ¥1,291.00 | ¥1,272.00 | 1.48M |
| 2026-08-10 | ¥1,285.50 | -0.16% | ¥1,286.50 | ¥1,288.50 | ¥1,260.00 | 1.41M |
| 2026-08-07 | ¥1,287.50 | +0.74% | ¥1,273.00 | ¥1,293.50 | ¥1,263.50 | 1.42M |
| 2026-08-06 | ¥1,278.00 | +1.83% | ¥1,263.00 | ¥1,278.00 | ¥1,246.50 | 1.83M |
| 2026-08-05 | ¥1,255.00 | +0.24% | ¥1,249.00 | ¥1,257.50 | ¥1,233.00 | 1.57M |
| 2026-08-04 | ¥1,252.00 | -1.07% | ¥1,283.00 | ¥1,283.00 | ¥1,238.50 | 1.80M |
| 2026-08-03 | ¥1,265.50 | -1.09% | ¥1,294.00 | ¥1,311.00 | ¥1,245.50 | 2.75M |
| 2026-07-31 | ¥1,279.50 | -1.54% | ¥1,269.50 | ¥1,295.50 | ¥1,268.00 | 2.00M |
| 2026-07-30 | ¥1,299.50 | -2.33% | ¥1,317.50 | ¥1,330.50 | ¥1,281.50 | 2.30M |
| 2026-07-29 | ¥1,330.50 | +1.80% | ¥1,308.00 | ¥1,335.50 | ¥1,293.00 | 2.75M |
| 2026-07-28 | ¥1,307.00 | +1.32% | ¥1,293.00 | ¥1,315.50 | ¥1,293.00 | 2.01M |
| 2026-07-27 | ¥1,290.00 | +3.53% | ¥1,255.50 | ¥1,296.00 | ¥1,251.50 | 1.64M |
| 2026-07-24 | ¥1,246.00 | +0.56% | ¥1,217.00 | ¥1,254.00 | ¥1,213.50 | 1.51M |
| 2026-07-23 | ¥1,239.00 | -0.56% | ¥1,236.00 | ¥1,239.00 | ¥1,227.50 | 1.29M |
| 2026-07-22 | ¥1,246.00 | -1.70% | ¥1,240.00 | ¥1,251.00 | ¥1,224.00 | 1.76M |
| 2026-07-21 | ¥1,267.50 | -0.08% | ¥1,276.50 | ¥1,288.50 | ¥1,258.00 | 1.56M |
| 2026-07-17 | ¥1,268.50 | -0.08% | ¥1,271.50 | ¥1,286.50 | ¥1,264.00 | 1.78M |
| 2026-07-16 | ¥1,269.50 | +0.99% | ¥1,250.00 | ¥1,272.00 | ¥1,248.50 | 1.15M |
| 2026-07-15 | ¥1,257.00 | -0.48% | ¥1,270.00 | ¥1,273.50 | ¥1,247.00 | 1.67M |
| 2026-07-14 | ¥1,263.00 | +1.90% | ¥1,240.00 | ¥1,274.50 | ¥1,240.00 | 1.88M |
| 2026-07-13 | ¥1,239.50 | +0.61% | ¥1,246.00 | ¥1,248.50 | ¥1,221.00 | 1.42M |
| 2026-07-10 | ¥1,232.00 | -0.08% | ¥1,242.00 | ¥1,244.00 | ¥1,225.00 | 1.95M |
| 2026-07-09 | ¥1,233.00 | -1.36% | ¥1,233.50 | ¥1,239.50 | ¥1,224.50 | 1.23M |
| 2026-07-08 | ¥1,250.00 | +1.26% | ¥1,243.00 | ¥1,250.00 | ¥1,233.00 | 1.79M |
| 2026-07-07 | ¥1,234.50 | -1.63% | ¥1,253.50 | ¥1,253.50 | ¥1,219.50 | 2.43M |
| 2026-07-06 | ¥1,255.00 | +5.73% | ¥1,208.00 | ¥1,262.00 | ¥1,205.00 | 3.42M |
| 2026-07-03 | ¥1,187.00 | +0.72% | ¥1,195.00 | ¥1,205.50 | ¥1,183.50 | 2.28M |
| 2026-07-02 | ¥1,178.50 | +3.51% | ¥1,152.50 | ¥1,178.50 | ¥1,143.50 | 2.47M |
| 2026-07-01 | ¥1,138.50 | -1.94% | ¥1,151.50 | ¥1,159.50 | ¥1,137.00 | 1.45M |
| 2026-06-30 | ¥1,161.00 | +0.96% | ¥1,154.00 | ¥1,161.00 | ¥1,144.50 | 2.40M |
| 2026-06-29 | ¥1,150.00 | +2.04% | ¥1,132.00 | ¥1,157.50 | ¥1,132.00 | 2.89M |
| 2026-06-26 | ¥1,127.00 | +0.85% | ¥1,125.00 | ¥1,131.00 | ¥1,115.00 | 1.63M |
| 2026-06-25 | ¥1,117.50 | +1.73% | ¥1,109.00 | ¥1,127.00 | ¥1,096.00 | 1.93M |
| 2026-06-24 | ¥1,098.50 | +0.60% | ¥1,091.00 | ¥1,102.00 | ¥1,089.50 | 1.44M |
| 2026-06-23 | ¥1,092.00 | +0.32% | ¥1,087.00 | ¥1,102.50 | ¥1,080.50 | 1.40M |
| 2026-06-22 | ¥1,088.50 | +0.65% | ¥1,069.00 | ¥1,093.50 | ¥1,066.00 | 1.08M |
| 2026-06-19 | ¥1,081.50 | -0.18% | ¥1,080.50 | ¥1,091.50 | ¥1,068.50 | 1.92M |
| 2026-06-18 | ¥1,083.50 | +0.51% | ¥1,071.00 | ¥1,083.50 | ¥1,058.50 | 2.33M |
| 2026-06-17 | ¥1,078.00 | -1.28% | ¥1,090.00 | ¥1,094.50 | ¥1,073.50 | 1.03M |
| 2026-06-16 | ¥1,092.00 | -1.04% | ¥1,100.00 | ¥1,103.50 | ¥1,080.00 | 1.25M |
| 2026-06-15 | ¥1,103.50 | +1.38% | ¥1,091.00 | ¥1,112.50 | ¥1,086.00 | 1.45M |
| 2026-06-12 | ¥1,088.50 | +0.55% | ¥1,091.00 | ¥1,094.00 | ¥1,082.50 | 2.10M |
| 2026-06-11 | ¥1,082.50 | -0.69% | ¥1,091.50 | ¥1,098.50 | ¥1,071.00 | 2.04M |
| 2026-06-10 | ¥1,090.00 | +1.49% | ¥1,084.50 | ¥1,090.50 | ¥1,074.00 | 1.92M |
| 2026-06-09 | ¥1,074.00 | +1.08% | ¥1,065.00 | ¥1,079.50 | ¥1,061.00 | 1.80M |
| 2026-06-08 | ¥1,062.50 | +1.05% | ¥1,063.00 | ¥1,070.00 | ¥1,048.00 | 1.69M |
| 2026-06-05 | ¥1,051.50 | +0.86% | ¥1,055.00 | ¥1,071.50 | ¥1,044.00 | 1.51M |
| 2026-06-04 | ¥1,042.50 | -0.14% | ¥1,040.00 | ¥1,048.50 | ¥1,033.00 | 1.71M |
| 2026-06-03 | ¥1,044.00 | +0.10% | ¥1,040.00 | ¥1,047.50 | ¥1,033.50 | 1.66M |
| 2026-06-02 | ¥1,043.00 | -3.43% | ¥1,063.00 | ¥1,063.00 | ¥1,038.50 | 2.40M |
| 2026-06-01 | ¥1,080.00 | -1.01% | ¥1,095.00 | ¥1,097.50 | ¥1,071.50 | 2.01M |
| 2026-05-29 | ¥1,091.00 | +2.01% | ¥1,071.00 | ¥1,109.00 | ¥1,069.50 | 2.50M |
| 2026-05-28 | ¥1,069.50 | +0.42% | ¥1,082.50 | ¥1,087.00 | ¥1,067.50 | 1.90M |
| 2026-05-27 | ¥1,065.00 | +0.33% | ¥1,060.00 | ¥1,069.00 | ¥1,053.00 | 1.95M |
| 2026-05-26 | ¥1,061.50 | -1.26% | ¥1,070.00 | ¥1,070.50 | ¥1,057.50 | 1.35M |
| 2026-05-25 | ¥1,075.00 | +0.28% | ¥1,076.50 | ¥1,077.00 | ¥1,059.00 | 1.32M |