Keihan Holdings Co.,Ltd. 9045
TSE · Japan · Transportation
¥3,131.00-1.00 (-0.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,131.00 | -0.03% | ¥3,122.00 | ¥3,151.00 | ¥3,100.00 | 427.60K |
| 2026-09-30 | ¥3,132.00 | +1.52% | ¥3,100.00 | ¥3,145.00 | ¥3,070.00 | 447.70K |
| 2026-09-29 | ¥3,085.00 | -3.56% | ¥3,193.00 | ¥3,198.00 | ¥3,085.00 | 570.10K |
| 2026-09-28 | ¥3,199.00 | -0.56% | ¥3,219.00 | ¥3,244.00 | ¥3,199.00 | 674.80K |
| 2026-09-25 | ¥3,217.00 | +0.19% | ¥3,239.00 | ¥3,265.00 | ¥3,217.00 | 396.80K |
| 2026-09-24 | ¥3,211.00 | -0.40% | ¥3,221.00 | ¥3,233.00 | ¥3,207.00 | 335.90K |
| 2026-09-18 | ¥3,224.00 | -1.23% | ¥3,259.00 | ¥3,260.00 | ¥3,219.00 | 318.00K |
| 2026-09-17 | ¥3,264.00 | +0.90% | ¥3,227.00 | ¥3,266.00 | ¥3,227.00 | 285.00K |
| 2026-09-16 | ¥3,235.00 | -0.92% | ¥3,278.00 | ¥3,292.00 | ¥3,232.00 | 166.90K |
| 2026-09-15 | ¥3,265.00 | -0.40% | ¥3,284.00 | ¥3,297.00 | ¥3,264.00 | 203.60K |
| 2026-09-14 | ¥3,278.00 | +2.02% | ¥3,232.00 | ¥3,294.00 | ¥3,222.00 | 291.30K |
| 2026-09-11 | ¥3,213.00 | +0.06% | ¥3,189.00 | ¥3,227.00 | ¥3,189.00 | 244.00K |
| 2026-09-10 | ¥3,211.00 | +0.31% | ¥3,189.00 | ¥3,217.00 | ¥3,177.00 | 239.80K |
| 2026-09-09 | ¥3,201.00 | +0.57% | ¥3,173.00 | ¥3,205.00 | ¥3,159.00 | 233.40K |
| 2026-09-08 | ¥3,183.00 | +0.79% | ¥3,156.00 | ¥3,196.00 | ¥3,146.00 | 233.70K |
| 2026-09-07 | ¥3,158.00 | -0.97% | ¥3,181.00 | ¥3,200.00 | ¥3,158.00 | 187.50K |
| 2026-09-04 | ¥3,189.00 | -0.62% | ¥3,200.00 | ¥3,227.00 | ¥3,180.00 | 235.30K |
| 2026-09-03 | ¥3,209.00 | +0.09% | ¥3,227.00 | ¥3,231.00 | ¥3,202.00 | 215.20K |
| 2026-09-02 | ¥3,206.00 | -0.47% | ¥3,200.00 | ¥3,228.00 | ¥3,183.00 | 223.30K |
| 2026-09-01 | ¥3,221.00 | +0.66% | ¥3,184.00 | ¥3,222.00 | ¥3,171.00 | 234.60K |
| 2026-08-31 | ¥3,200.00 | -0.74% | ¥3,221.00 | ¥3,221.00 | ¥3,188.00 | 379.10K |
| 2026-08-28 | ¥3,224.00 | -0.59% | ¥3,210.00 | ¥3,247.00 | ¥3,207.00 | 780.10K |
| 2026-08-27 | ¥3,243.00 | +0.03% | ¥3,234.00 | ¥3,250.00 | ¥3,209.00 | 219.60K |
| 2026-08-26 | ¥3,242.00 | -0.89% | ¥3,277.00 | ¥3,280.00 | ¥3,231.00 | 246.70K |
| 2026-08-25 | ¥3,271.00 | +1.11% | ¥3,248.00 | ¥3,274.00 | ¥3,235.00 | 301.60K |
| 2026-08-24 | ¥3,235.00 | +0.72% | ¥3,225.00 | ¥3,244.00 | ¥3,209.00 | 213.80K |
| 2026-08-21 | ¥3,212.00 | +1.32% | ¥3,178.00 | ¥3,212.00 | ¥3,170.00 | 240.10K |
| 2026-08-20 | ¥3,170.00 | +0.79% | ¥3,152.00 | ¥3,181.00 | ¥3,146.00 | 244.20K |
| 2026-08-19 | ¥3,145.00 | +0.10% | ¥3,155.00 | ¥3,163.00 | ¥3,116.00 | 233.90K |
| 2026-08-18 | ¥3,142.00 | +1.13% | ¥3,107.00 | ¥3,157.00 | ¥3,090.00 | 294.30K |
| 2026-08-17 | ¥3,107.00 | -1.11% | ¥3,141.00 | ¥3,144.00 | ¥3,107.00 | 189.70K |
| 2026-08-14 | ¥3,142.00 | -0.22% | ¥3,141.00 | ¥3,166.00 | ¥3,127.00 | 324.80K |
| 2026-08-13 | ¥3,149.00 | +0.10% | ¥3,153.00 | ¥3,167.00 | ¥3,130.00 | 206.70K |
| 2026-08-12 | ¥3,146.00 | 0.00% | ¥3,161.00 | ¥3,174.00 | ¥3,117.00 | 331.50K |
| 2026-08-10 | ¥3,146.00 | +0.32% | ¥3,150.00 | ¥3,189.00 | ¥3,129.00 | 275.50K |
| 2026-08-07 | ¥3,136.00 | +0.77% | ¥3,116.00 | ¥3,191.00 | ¥3,099.00 | 296.70K |
| 2026-08-06 | ¥3,112.00 | +0.78% | ¥3,109.00 | ¥3,124.00 | ¥3,064.00 | 363.70K |
| 2026-08-05 | ¥3,088.00 | -1.40% | ¥3,128.00 | ¥3,139.00 | ¥3,083.00 | 271.70K |
| 2026-08-04 | ¥3,132.00 | -1.14% | ¥3,184.00 | ¥3,184.00 | ¥3,123.00 | 300.50K |
| 2026-08-03 | ¥3,168.00 | -2.94% | ¥3,244.00 | ¥3,257.00 | ¥3,163.00 | 392.20K |
| 2026-07-31 | ¥3,264.00 | -2.83% | ¥3,289.00 | ¥3,298.00 | ¥3,246.00 | 553.80K |
| 2026-07-30 | ¥3,359.00 | -2.18% | ¥3,432.00 | ¥3,435.00 | ¥3,318.00 | 386.70K |
| 2026-07-29 | ¥3,434.00 | +2.23% | ¥3,376.00 | ¥3,435.00 | ¥3,331.00 | 518.70K |
| 2026-07-28 | ¥3,359.00 | +1.94% | ¥3,306.00 | ¥3,370.00 | ¥3,291.00 | 454.70K |
| 2026-07-27 | ¥3,295.00 | +2.84% | ¥3,222.00 | ¥3,295.00 | ¥3,214.00 | 369.60K |
| 2026-07-24 | ¥3,204.00 | +0.91% | ¥3,167.00 | ¥3,223.00 | ¥3,149.00 | 204.40K |
| 2026-07-23 | ¥3,175.00 | -1.43% | ¥3,221.00 | ¥3,224.00 | ¥3,171.00 | 219.60K |
| 2026-07-22 | ¥3,221.00 | -1.11% | ¥3,263.00 | ¥3,266.00 | ¥3,191.00 | 237.50K |
| 2026-07-21 | ¥3,257.00 | +0.09% | ¥3,265.00 | ¥3,297.00 | ¥3,245.00 | 264.60K |
| 2026-07-17 | ¥3,254.00 | +0.90% | ¥3,237.00 | ¥3,285.00 | ¥3,234.00 | 299.00K |
| 2026-07-16 | ¥3,225.00 | -0.03% | ¥3,233.00 | ¥3,270.00 | ¥3,216.00 | 214.00K |
| 2026-07-15 | ¥3,226.00 | -0.55% | ¥3,248.00 | ¥3,262.00 | ¥3,209.00 | 194.20K |
| 2026-07-14 | ¥3,244.00 | +1.28% | ¥3,221.00 | ¥3,265.00 | ¥3,208.00 | 219.70K |
| 2026-07-13 | ¥3,203.00 | +0.63% | ¥3,210.00 | ¥3,216.00 | ¥3,183.00 | 173.10K |
| 2026-07-10 | ¥3,183.00 | -1.30% | ¥3,236.00 | ¥3,236.00 | ¥3,183.00 | 233.40K |
| 2026-07-09 | ¥3,225.00 | -1.04% | ¥3,239.00 | ¥3,240.00 | ¥3,211.00 | 186.30K |
| 2026-07-08 | ¥3,259.00 | +0.37% | ¥3,253.00 | ¥3,262.00 | ¥3,223.00 | 255.80K |
| 2026-07-07 | ¥3,247.00 | +1.15% | ¥3,224.00 | ¥3,268.00 | ¥3,212.00 | 251.80K |
| 2026-07-06 | ¥3,210.00 | +1.68% | ¥3,170.00 | ¥3,210.00 | ¥3,157.00 | 231.10K |
| 2026-07-03 | ¥3,157.00 | +0.77% | ¥3,171.00 | ¥3,197.00 | ¥3,135.00 | 195.70K |
| 2026-07-02 | ¥3,133.00 | +1.13% | ¥3,126.00 | ¥3,164.00 | ¥3,111.00 | 276.20K |
| 2026-07-01 | ¥3,098.00 | -2.64% | ¥3,180.00 | ¥3,194.00 | ¥3,098.00 | 343.20K |
| 2026-06-30 | ¥3,182.00 | -1.09% | ¥3,220.00 | ¥3,221.00 | ¥3,182.00 | 278.30K |
| 2026-06-29 | ¥3,217.00 | +2.22% | ¥3,168.00 | ¥3,222.00 | ¥3,150.00 | 279.10K |
| 2026-06-26 | ¥3,147.00 | +0.64% | ¥3,141.00 | ¥3,161.00 | ¥3,125.00 | 193.40K |
| 2026-06-25 | ¥3,127.00 | +1.16% | ¥3,110.00 | ¥3,139.00 | ¥3,098.00 | 184.90K |
| 2026-06-24 | ¥3,091.00 | +0.06% | ¥3,095.00 | ¥3,117.00 | ¥3,088.00 | 242.20K |
| 2026-06-23 | ¥3,089.00 | +0.46% | ¥3,101.00 | ¥3,110.00 | ¥3,079.00 | 312.10K |
| 2026-06-22 | ¥3,075.00 | -0.77% | ¥3,088.00 | ¥3,117.00 | ¥3,073.00 | 214.50K |
| 2026-06-19 | ¥3,099.00 | -0.93% | ¥3,126.00 | ¥3,138.00 | ¥3,096.00 | 303.50K |
| 2026-06-18 | ¥3,128.00 | +0.03% | ¥3,124.00 | ¥3,152.00 | ¥3,118.00 | 185.90K |
| 2026-06-17 | ¥3,127.00 | -0.89% | ¥3,161.00 | ¥3,170.00 | ¥3,127.00 | 249.10K |
| 2026-06-16 | ¥3,155.00 | -0.06% | ¥3,155.00 | ¥3,188.00 | ¥3,134.00 | 222.80K |
| 2026-06-15 | ¥3,157.00 | -1.19% | ¥3,200.00 | ¥3,219.00 | ¥3,157.00 | 224.10K |
| 2026-06-12 | ¥3,195.00 | -1.02% | ¥3,226.00 | ¥3,235.00 | ¥3,195.00 | 288.60K |
| 2026-06-11 | ¥3,228.00 | -0.06% | ¥3,229.00 | ¥3,239.00 | ¥3,204.00 | 256.60K |
| 2026-06-10 | ¥3,230.00 | +1.10% | ¥3,214.00 | ¥3,239.00 | ¥3,200.00 | 279.10K |
| 2026-06-09 | ¥3,195.00 | -1.63% | ¥3,233.00 | ¥3,263.00 | ¥3,195.00 | 293.20K |
| 2026-06-08 | ¥3,248.00 | +0.12% | ¥3,239.00 | ¥3,270.00 | ¥3,195.00 | 248.90K |
| 2026-06-05 | ¥3,244.00 | +0.93% | ¥3,242.00 | ¥3,277.00 | ¥3,237.00 | 229.10K |
| 2026-06-04 | ¥3,214.00 | +0.69% | ¥3,192.00 | ¥3,217.00 | ¥3,179.00 | 236.50K |
| 2026-06-03 | ¥3,192.00 | +0.03% | ¥3,185.00 | ¥3,209.00 | ¥3,167.00 | 281.50K |
| 2026-06-02 | ¥3,191.00 | +1.24% | ¥3,150.00 | ¥3,212.00 | ¥3,115.00 | 375.30K |
| 2026-06-01 | ¥3,152.00 | -1.47% | ¥3,199.00 | ¥3,219.00 | ¥3,152.00 | 359.50K |
| 2026-05-29 | ¥3,199.00 | -0.65% | ¥3,223.00 | ¥3,267.00 | ¥3,199.00 | 403.10K |
| 2026-05-28 | ¥3,220.00 | +0.47% | ¥3,214.00 | ¥3,267.00 | ¥3,197.00 | 267.00K |
| 2026-05-27 | ¥3,205.00 | -0.71% | ¥3,220.00 | ¥3,231.00 | ¥3,194.00 | 305.90K |
| 2026-05-26 | ¥3,228.00 | +0.65% | ¥3,207.00 | ¥3,236.00 | ¥3,189.00 | 372.30K |
| 2026-05-25 | ¥3,207.00 | -0.62% | ¥3,264.00 | ¥3,276.00 | ¥3,181.00 | 449.70K |
| 2026-05-22 | ¥3,227.00 | +6.08% | ¥3,042.00 | ¥3,240.00 | ¥3,035.00 | 610.40K |