Keifuku Electric Railroad Co., Ltd. 9049
TSE · Japan · Consumer Services
¥6,530.00-40.00 (-0.61%)
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 | ¥6,530.00 | -0.61% | ¥6,580.00 | ¥6,580.00 | ¥6,530.00 | 500 |
| 2026-09-30 | ¥6,570.00 | 0.00% | ¥6,570.00 | ¥6,570.00 | ¥6,570.00 | 0 |
| 2026-09-29 | ¥6,570.00 | 0.00% | ¥6,570.00 | ¥6,570.00 | ¥6,570.00 | 0 |
| 2026-09-28 | ¥6,570.00 | +0.92% | ¥6,540.00 | ¥6,580.00 | ¥6,540.00 | 600 |
| 2026-09-25 | ¥6,510.00 | 0.00% | ¥6,510.00 | ¥6,510.00 | ¥6,510.00 | 0 |
| 2026-09-24 | ¥6,510.00 | -1.21% | ¥6,590.00 | ¥6,590.00 | ¥6,510.00 | 900 |
| 2026-09-18 | ¥6,590.00 | 0.00% | ¥6,590.00 | ¥6,590.00 | ¥6,590.00 | 0 |
| 2026-09-17 | ¥6,590.00 | 0.00% | ¥6,600.00 | ¥6,600.00 | ¥6,590.00 | 400 |
| 2026-09-16 | ¥6,590.00 | -0.60% | ¥6,580.00 | ¥6,590.00 | ¥6,580.00 | 300 |
| 2026-09-15 | ¥6,630.00 | 0.00% | ¥6,630.00 | ¥6,630.00 | ¥6,630.00 | 0 |
| 2026-09-14 | ¥6,630.00 | +0.30% | ¥6,630.00 | ¥6,630.00 | ¥6,630.00 | 200 |
| 2026-09-11 | ¥6,610.00 | -0.15% | ¥6,610.00 | ¥6,610.00 | ¥6,610.00 | 100 |
| 2026-09-10 | ¥6,620.00 | -0.60% | ¥6,640.00 | ¥6,640.00 | ¥6,620.00 | 500 |
| 2026-09-09 | ¥6,660.00 | -0.75% | ¥6,650.00 | ¥6,690.00 | ¥6,650.00 | 500 |
| 2026-09-08 | ¥6,710.00 | -0.45% | ¥6,690.00 | ¥6,710.00 | ¥6,690.00 | 300 |
| 2026-09-07 | ¥6,740.00 | +0.60% | ¥6,690.00 | ¥6,740.00 | ¥6,690.00 | 600 |
| 2026-09-04 | ¥6,700.00 | +1.06% | ¥6,630.00 | ¥6,700.00 | ¥6,620.00 | 500 |
| 2026-09-03 | ¥6,630.00 | -0.60% | ¥6,650.00 | ¥6,650.00 | ¥6,630.00 | 400 |
| 2026-09-02 | ¥6,670.00 | +0.15% | ¥6,660.00 | ¥6,670.00 | ¥6,660.00 | 400 |
| 2026-09-01 | ¥6,660.00 | 0.00% | ¥6,660.00 | ¥6,660.00 | ¥6,660.00 | 0 |
| 2026-08-31 | ¥6,660.00 | 0.00% | ¥6,660.00 | ¥6,660.00 | ¥6,660.00 | 0 |
| 2026-08-28 | ¥6,660.00 | +0.30% | ¥6,650.00 | ¥6,660.00 | ¥6,650.00 | 200 |
| 2026-08-27 | ¥6,640.00 | +0.45% | ¥6,640.00 | ¥6,640.00 | ¥6,640.00 | 100 |
| 2026-08-26 | ¥6,610.00 | -1.49% | ¥6,610.00 | ¥6,610.00 | ¥6,610.00 | 600 |
| 2026-08-25 | ¥6,710.00 | +0.60% | ¥6,670.00 | ¥6,750.00 | ¥6,670.00 | 600 |
| 2026-08-24 | ¥6,670.00 | +0.45% | ¥6,670.00 | ¥6,670.00 | ¥6,670.00 | 100 |
| 2026-08-21 | ¥6,640.00 | 0.00% | ¥6,640.00 | ¥6,640.00 | ¥6,640.00 | 0 |
| 2026-08-20 | ¥6,640.00 | +0.45% | ¥6,640.00 | ¥6,670.00 | ¥6,640.00 | 900 |
| 2026-08-19 | ¥6,610.00 | -0.75% | ¥6,630.00 | ¥6,630.00 | ¥6,610.00 | 300 |
| 2026-08-18 | ¥6,660.00 | +0.91% | ¥6,610.00 | ¥6,660.00 | ¥6,610.00 | 700 |
| 2026-08-17 | ¥6,600.00 | 0.00% | ¥6,570.00 | ¥6,600.00 | ¥6,570.00 | 200 |
| 2026-08-14 | ¥6,600.00 | 0.00% | ¥6,600.00 | ¥6,600.00 | ¥6,600.00 | 0 |
| 2026-08-13 | ¥6,600.00 | +1.38% | ¥6,610.00 | ¥6,610.00 | ¥6,600.00 | 200 |
| 2026-08-12 | ¥6,510.00 | -1.36% | ¥6,600.00 | ¥6,610.00 | ¥6,510.00 | 400 |
| 2026-08-10 | ¥6,600.00 | -0.75% | ¥6,690.00 | ¥6,690.00 | ¥6,600.00 | 500 |
| 2026-08-07 | ¥6,650.00 | -0.30% | ¥6,600.00 | ¥6,690.00 | ¥6,600.00 | 1.80K |
| 2026-08-06 | ¥6,670.00 | 0.00% | ¥6,670.00 | ¥6,670.00 | ¥6,670.00 | 100 |
| 2026-08-05 | ¥6,670.00 | +0.30% | ¥6,650.00 | ¥6,730.00 | ¥6,650.00 | 600 |
| 2026-08-04 | ¥6,650.00 | -0.75% | ¥6,730.00 | ¥6,730.00 | ¥6,650.00 | 600 |
| 2026-08-03 | ¥6,700.00 | 0.00% | ¥6,700.00 | ¥6,700.00 | ¥6,700.00 | 100 |
| 2026-07-31 | ¥6,700.00 | -0.30% | ¥6,700.00 | ¥6,700.00 | ¥6,700.00 | 200 |
| 2026-07-30 | ¥6,720.00 | 0.00% | ¥6,720.00 | ¥6,720.00 | ¥6,720.00 | 0 |
| 2026-07-29 | ¥6,720.00 | 0.00% | ¥6,720.00 | ¥6,720.00 | ¥6,720.00 | 0 |
| 2026-07-28 | ¥6,720.00 | 0.00% | ¥6,720.00 | ¥6,720.00 | ¥6,720.00 | 0 |
| 2026-07-27 | ¥6,720.00 | 0.00% | ¥6,720.00 | ¥6,720.00 | ¥6,720.00 | 0 |
| 2026-07-24 | ¥6,720.00 | -0.44% | ¥6,720.00 | ¥6,720.00 | ¥6,720.00 | 100 |
| 2026-07-23 | ¥6,750.00 | 0.00% | ¥6,750.00 | ¥6,750.00 | ¥6,750.00 | 0 |
| 2026-07-22 | ¥6,750.00 | -0.74% | ¥6,800.00 | ¥6,800.00 | ¥6,750.00 | 400 |
| 2026-07-21 | ¥6,800.00 | +0.15% | ¥6,800.00 | ¥6,800.00 | ¥6,800.00 | 100 |
| 2026-07-17 | ¥6,790.00 | +1.19% | ¥6,720.00 | ¥6,790.00 | ¥6,720.00 | 200 |
| 2026-07-16 | ¥6,710.00 | -2.04% | ¥6,710.00 | ¥6,710.00 | ¥6,710.00 | 100 |
| 2026-07-15 | ¥6,850.00 | 0.00% | ¥6,850.00 | ¥6,850.00 | ¥6,850.00 | 100 |
| 2026-07-14 | ¥6,850.00 | -0.29% | ¥6,950.00 | ¥6,950.00 | ¥6,750.00 | 800 |
| 2026-07-13 | ¥6,870.00 | -0.29% | ¥6,890.00 | ¥7,020.00 | ¥6,820.00 | 700 |
| 2026-07-10 | ¥6,890.00 | -2.13% | ¥6,890.00 | ¥6,990.00 | ¥6,890.00 | 300 |
| 2026-07-09 | ¥7,040.00 | 0.00% | ¥7,040.00 | ¥7,040.00 | ¥7,040.00 | 0 |
| 2026-07-08 | ¥7,040.00 | +1.59% | ¥6,930.00 | ¥7,040.00 | ¥6,930.00 | 300 |
| 2026-07-07 | ¥6,930.00 | +1.91% | ¥6,800.00 | ¥6,930.00 | ¥6,800.00 | 300 |
| 2026-07-06 | ¥6,800.00 | +0.74% | ¥6,750.00 | ¥6,800.00 | ¥6,750.00 | 400 |
| 2026-07-03 | ¥6,750.00 | +1.66% | ¥6,640.00 | ¥6,790.00 | ¥6,640.00 | 600 |
| 2026-07-02 | ¥6,640.00 | +0.61% | ¥6,620.00 | ¥6,700.00 | ¥6,620.00 | 800 |
| 2026-07-01 | ¥6,600.00 | -0.15% | ¥6,620.00 | ¥6,630.00 | ¥6,600.00 | 300 |
| 2026-06-30 | ¥6,610.00 | -1.34% | ¥6,600.00 | ¥6,630.00 | ¥6,530.00 | 500 |
| 2026-06-29 | ¥6,700.00 | +1.21% | ¥6,620.00 | ¥6,700.00 | ¥6,620.00 | 400 |
| 2026-06-26 | ¥6,620.00 | +0.46% | ¥6,600.00 | ¥6,620.00 | ¥6,600.00 | 800 |
| 2026-06-25 | ¥6,590.00 | +1.07% | ¥6,580.00 | ¥6,590.00 | ¥6,580.00 | 300 |
| 2026-06-24 | ¥6,520.00 | 0.00% | ¥6,590.00 | ¥6,590.00 | ¥6,500.00 | 900 |
| 2026-06-23 | ¥6,520.00 | +0.15% | ¥6,510.00 | ¥6,520.00 | ¥6,500.00 | 800 |
| 2026-06-22 | ¥6,510.00 | -1.36% | ¥6,600.00 | ¥6,600.00 | ¥6,500.00 | 1.50K |
| 2026-06-19 | ¥6,600.00 | -2.08% | ¥6,710.00 | ¥6,710.00 | ¥6,600.00 | 800 |
| 2026-06-18 | ¥6,740.00 | +0.45% | ¥6,810.00 | ¥6,840.00 | ¥6,740.00 | 300 |
| 2026-06-17 | ¥6,710.00 | -2.75% | ¥6,810.00 | ¥6,810.00 | ¥6,710.00 | 300 |
| 2026-06-16 | ¥6,900.00 | 0.00% | ¥6,900.00 | ¥6,900.00 | ¥6,900.00 | 100 |
| 2026-06-15 | ¥6,900.00 | 0.00% | ¥6,800.00 | ¥6,900.00 | ¥6,800.00 | 300 |
| 2026-06-12 | ¥6,900.00 | 0.00% | ¥6,900.00 | ¥6,900.00 | ¥6,900.00 | 100 |
| 2026-06-11 | ¥6,900.00 | -3.90% | ¥7,100.00 | ¥7,100.00 | ¥6,900.00 | 200 |
| 2026-06-10 | ¥7,180.00 | 0.00% | ¥7,180.00 | ¥7,180.00 | ¥7,180.00 | 0 |
| 2026-06-09 | ¥7,180.00 | 0.00% | ¥7,180.00 | ¥7,180.00 | ¥7,180.00 | 0 |
| 2026-06-08 | ¥7,180.00 | 0.00% | ¥7,180.00 | ¥7,180.00 | ¥7,180.00 | 0 |
| 2026-06-05 | ¥7,180.00 | 0.00% | ¥7,180.00 | ¥7,180.00 | ¥7,180.00 | 100 |
| 2026-06-04 | ¥7,180.00 | -0.14% | ¥7,290.00 | ¥7,290.00 | ¥7,140.00 | 400 |
| 2026-06-03 | ¥7,190.00 | 0.00% | ¥7,190.00 | ¥7,190.00 | ¥7,190.00 | 0 |
| 2026-06-02 | ¥7,190.00 | -1.51% | ¥7,300.00 | ¥7,300.00 | ¥7,190.00 | 500 |
| 2026-06-01 | ¥7,300.00 | 0.00% | ¥7,300.00 | ¥7,300.00 | ¥7,300.00 | 100 |
| 2026-05-29 | ¥7,300.00 | 0.00% | ¥7,300.00 | ¥7,300.00 | ¥7,300.00 | 0 |
| 2026-05-28 | ¥7,300.00 | 0.00% | ¥7,300.00 | ¥7,300.00 | ¥7,300.00 | 0 |
| 2026-05-27 | ¥7,300.00 | 0.00% | ¥7,300.00 | ¥7,300.00 | ¥7,300.00 | 0 |
| 2026-05-26 | ¥7,300.00 | 0.00% | ¥7,300.00 | ¥7,300.00 | ¥7,300.00 | 0 |
| 2026-05-25 | ¥7,300.00 | 0.00% | ¥7,300.00 | ¥7,300.00 | ¥7,300.00 | 100 |
| 2026-05-22 | ¥7,300.00 | +0.14% | ¥7,370.00 | ¥7,380.00 | ¥7,300.00 | 300 |