Keihin Co., Ltd. 9312
TSE · Japan · Transportation
¥2,980.00-20.00 (-0.67%)
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 | ¥2,992.00 | -0.27% | ¥2,984.00 | ¥2,992.00 | ¥2,979.00 | 2.20K |
| 2026-10-01 | ¥3,000.00 | 0.00% | ¥3,000.00 | ¥3,020.00 | ¥2,980.00 | 6.50K |
| 2026-09-30 | ¥3,000.00 | +0.03% | ¥3,000.00 | ¥3,045.00 | ¥2,991.00 | 3.30K |
| 2026-09-29 | ¥2,999.00 | -1.67% | ¥3,045.00 | ¥3,045.00 | ¥2,980.00 |
| 9.50K |
| 2026-09-28 | ¥3,050.00 | 0.00% | ¥3,080.00 | ¥3,170.00 | ¥3,030.00 | 16.10K |
| 2026-09-25 | ¥3,050.00 | +2.07% | ¥3,020.00 | ¥3,080.00 | ¥2,982.00 | 24.90K |
| 2026-09-24 | ¥2,988.00 | +3.89% | ¥2,976.00 | ¥2,999.00 | ¥2,918.00 | 21.00K |
| 2026-09-18 | ¥2,876.00 | +0.74% | ¥2,870.00 | ¥2,894.00 | ¥2,856.00 | 9.70K |
| 2026-09-17 | ¥2,855.00 | +0.39% | ¥2,844.00 | ¥2,869.00 | ¥2,828.00 | 2.20K |
| 2026-09-16 | ¥2,844.00 | +0.35% | ¥2,851.00 | ¥2,865.00 | ¥2,838.00 | 3.70K |
| 2026-09-15 | ¥2,834.00 | +0.21% | ¥2,828.00 | ¥2,853.00 | ¥2,828.00 | 5.00K |
| 2026-09-14 | ¥2,828.00 | +0.32% | ¥2,821.00 | ¥2,844.00 | ¥2,821.00 | 1.70K |
| 2026-09-11 | ¥2,819.00 | -0.77% | ¥2,831.00 | ¥2,857.00 | ¥2,819.00 | 9.50K |
| 2026-09-10 | ¥2,841.00 | -0.25% | ¥2,848.00 | ¥2,862.00 | ¥2,841.00 | 4.20K |
| 2026-09-09 | ¥2,848.00 | +0.25% | ¥2,841.00 | ¥2,864.00 | ¥2,841.00 | 2.80K |
| 2026-09-08 | ¥2,841.00 | -1.08% | ¥2,889.00 | ¥2,889.00 | ¥2,841.00 | 10.50K |
| 2026-09-07 | ¥2,872.00 | +0.53% | ¥2,880.00 | ¥2,893.00 | ¥2,868.00 | 5.00K |
| 2026-09-04 | ¥2,857.00 | -0.07% | ¥2,860.00 | ¥2,880.00 | ¥2,857.00 | 3.00K |
| 2026-09-03 | ¥2,859.00 | +0.21% | ¥2,880.00 | ¥2,897.00 | ¥2,859.00 | 4.40K |
| 2026-09-02 | ¥2,853.00 | -0.73% | ¥2,870.00 | ¥2,896.00 | ¥2,853.00 | 9.20K |
| 2026-09-01 | ¥2,874.00 | -0.45% | ¥2,887.00 | ¥2,905.00 | ¥2,874.00 | 4.90K |
| 2026-08-31 | ¥2,887.00 | +0.84% | ¥2,870.00 | ¥2,893.00 | ¥2,870.00 | 5.70K |
| 2026-08-28 | ¥2,863.00 | -0.17% | ¥2,887.00 | ¥2,912.00 | ¥2,863.00 | 3.60K |
| 2026-08-27 | ¥2,868.00 | -0.55% | ¥2,887.00 | ¥2,888.00 | ¥2,865.00 | 3.10K |
| 2026-08-26 | ¥2,884.00 | -0.38% | ¥2,910.00 | ¥2,930.00 | ¥2,884.00 | 3.50K |
| 2026-08-25 | ¥2,895.00 | +1.26% | ¥2,864.00 | ¥2,905.00 | ¥2,864.00 | 2.90K |
| 2026-08-24 | ¥2,859.00 | -0.69% | ¥2,879.00 | ¥2,891.00 | ¥2,858.00 | 4.60K |
| 2026-08-21 | ¥2,879.00 | +2.31% | ¥2,824.00 | ¥2,879.00 | ¥2,800.00 | 9.80K |
| 2026-08-20 | ¥2,814.00 | +1.08% | ¥2,799.00 | ¥2,820.00 | ¥2,776.00 | 14.20K |
| 2026-08-19 | ¥2,784.00 | -1.07% | ¥2,812.00 | ¥2,812.00 | ¥2,761.00 | 13.50K |
| 2026-08-18 | ¥2,814.00 | -0.32% | ¥2,828.00 | ¥2,838.00 | ¥2,814.00 | 5.80K |
| 2026-08-17 | ¥2,823.00 | -1.29% | ¥2,860.00 | ¥2,860.00 | ¥2,823.00 | 5.00K |
| 2026-08-14 | ¥2,860.00 | +0.28% | ¥2,841.00 | ¥2,860.00 | ¥2,832.00 | 4.60K |
| 2026-08-13 | ¥2,852.00 | -0.42% | ¥2,873.00 | ¥2,873.00 | ¥2,830.00 | 4.00K |
| 2026-08-12 | ¥2,864.00 | +1.17% | ¥2,840.00 | ¥2,866.00 | ¥2,821.00 | 15.40K |
| 2026-08-10 | ¥2,831.00 | +0.04% | ¥2,808.00 | ¥2,852.00 | ¥2,794.00 | 14.10K |
| 2026-08-07 | ¥2,830.00 | -2.28% | ¥2,875.00 | ¥2,929.00 | ¥2,788.00 | 25.30K |
| 2026-08-06 | ¥2,896.00 | +0.35% | ¥2,852.00 | ¥2,910.00 | ¥2,852.00 | 9.90K |
| 2026-08-05 | ¥2,886.00 | +2.05% | ¥2,810.00 | ¥2,886.00 | ¥2,809.00 | 17.20K |
| 2026-08-04 | ¥2,828.00 | +0.11% | ¥2,838.00 | ¥2,842.00 | ¥2,817.00 | 10.10K |
| 2026-08-03 | ¥2,825.00 | -0.63% | ¥2,837.00 | ¥2,843.00 | ¥2,818.00 | 13.10K |
| 2026-07-31 | ¥2,843.00 | +0.11% | ¥2,820.00 | ¥2,849.00 | ¥2,814.00 | 7.00K |
| 2026-07-30 | ¥2,840.00 | -0.25% | ¥2,855.00 | ¥2,861.00 | ¥2,806.00 | 9.30K |
| 2026-07-29 | ¥2,847.00 | +0.04% | ¥2,846.00 | ¥2,869.00 | ¥2,840.00 | 5.00K |
| 2026-07-28 | ¥2,846.00 | -1.69% | ¥2,873.00 | ¥2,876.00 | ¥2,846.00 | 3.10K |
| 2026-07-27 | ¥2,895.00 | +0.49% | ¥2,887.00 | ¥2,911.00 | ¥2,885.00 | 5.20K |
| 2026-07-24 | ¥2,881.00 | -1.23% | ¥2,926.00 | ¥2,926.00 | ¥2,866.00 | 11.50K |
| 2026-07-23 | ¥2,917.00 | -0.48% | ¥2,931.00 | ¥2,934.00 | ¥2,913.00 | 5.30K |
| 2026-07-22 | ¥2,931.00 | +0.86% | ¥2,906.00 | ¥2,933.00 | ¥2,900.00 | 3.80K |
| 2026-07-21 | ¥2,906.00 | +0.76% | ¥2,900.00 | ¥2,938.00 | ¥2,900.00 | 7.00K |
| 2026-07-17 | ¥2,884.00 | +0.49% | ¥2,875.00 | ¥2,890.00 | ¥2,869.00 | 15.60K |
| 2026-07-16 | ¥2,870.00 | -1.41% | ¥2,900.00 | ¥2,988.00 | ¥2,870.00 | 8.60K |
| 2026-07-15 | ¥2,911.00 | +0.97% | ¥2,924.00 | ¥2,927.00 | ¥2,903.00 | 5.20K |
| 2026-07-14 | ¥2,883.00 | +0.28% | ¥2,875.00 | ¥2,905.00 | ¥2,875.00 | 2.80K |
| 2026-07-13 | ¥2,875.00 | +1.23% | ¥2,875.00 | ¥2,895.00 | ¥2,875.00 | 11.30K |
| 2026-07-10 | ¥2,840.00 | -0.77% | ¥2,863.00 | ¥2,866.00 | ¥2,830.00 | 7.40K |
| 2026-07-09 | ¥2,862.00 | +1.71% | ¥2,842.00 | ¥2,863.00 | ¥2,836.00 | 8.10K |
| 2026-07-08 | ¥2,814.00 | -0.57% | ¥2,842.00 | ¥2,860.00 | ¥2,814.00 | 4.00K |
| 2026-07-07 | ¥2,830.00 | -1.19% | ¥2,864.00 | ¥2,875.00 | ¥2,830.00 | 6.90K |
| 2026-07-06 | ¥2,864.00 | +0.74% | ¥2,892.00 | ¥2,892.00 | ¥2,853.00 | 9.30K |
| 2026-07-03 | ¥2,843.00 | -0.28% | ¥2,851.00 | ¥2,859.00 | ¥2,837.00 | 3.00K |
| 2026-07-02 | ¥2,851.00 | +2.48% | ¥2,782.00 | ¥2,868.00 | ¥2,782.00 | 8.50K |
| 2026-07-01 | ¥2,782.00 | -1.03% | ¥2,811.00 | ¥2,811.00 | ¥2,782.00 | 2.70K |
| 2026-06-30 | ¥2,811.00 | +1.55% | ¥2,775.00 | ¥2,813.00 | ¥2,772.00 | 6.60K |
| 2026-06-29 | ¥2,768.00 | +0.14% | ¥2,760.00 | ¥2,792.00 | ¥2,760.00 | 12.10K |
| 2026-06-26 | ¥2,764.00 | -0.11% | ¥2,770.00 | ¥2,782.00 | ¥2,760.00 | 3.80K |
| 2026-06-25 | ¥2,767.00 | +0.22% | ¥2,761.00 | ¥2,767.00 | ¥2,730.00 | 10.10K |
| 2026-06-24 | ¥2,761.00 | +0.04% | ¥2,762.00 | ¥2,782.00 | ¥2,736.00 | 8.90K |
| 2026-06-23 | ¥2,760.00 | -1.36% | ¥2,798.00 | ¥2,798.00 | ¥2,759.00 | 9.90K |
| 2026-06-22 | ¥2,798.00 | -0.29% | ¥2,806.00 | ¥2,819.00 | ¥2,783.00 | 5.90K |
| 2026-06-19 | ¥2,806.00 | +0.57% | ¥2,794.00 | ¥2,831.00 | ¥2,794.00 | 5.60K |
| 2026-06-18 | ¥2,790.00 | -0.71% | ¥2,811.00 | ¥2,813.00 | ¥2,784.00 | 17.60K |
| 2026-06-17 | ¥2,810.00 | +0.11% | ¥2,807.00 | ¥2,861.00 | ¥2,805.00 | 11.00K |
| 2026-06-16 | ¥2,807.00 | -1.20% | ¥2,848.00 | ¥2,848.00 | ¥2,805.00 | 5.20K |
| 2026-06-15 | ¥2,841.00 | +0.92% | ¥2,830.00 | ¥2,849.00 | ¥2,818.00 | 3.00K |
| 2026-06-12 | ¥2,815.00 | -0.14% | ¥2,820.00 | ¥2,833.00 | ¥2,795.00 | 6.50K |
| 2026-06-11 | ¥2,819.00 | +0.39% | ¥2,810.00 | ¥2,840.00 | ¥2,804.00 | 9.00K |
| 2026-06-10 | ¥2,808.00 | +0.21% | ¥2,793.00 | ¥2,840.00 | ¥2,782.00 | 12.40K |
| 2026-06-09 | ¥2,802.00 | -1.20% | ¥2,822.00 | ¥2,822.00 | ¥2,783.00 | 6.00K |
| 2026-06-08 | ¥2,836.00 | -0.35% | ¥2,831.00 | ¥2,836.00 | ¥2,795.00 | 8.20K |
| 2026-06-05 | ¥2,846.00 | +1.53% | ¥2,808.00 | ¥2,858.00 | ¥2,795.00 | 10.60K |
| 2026-06-04 | ¥2,803.00 | 0.00% | ¥2,795.00 | ¥2,835.00 | ¥2,783.00 | 7.70K |
| 2026-06-03 | ¥2,803.00 | +0.25% | ¥2,819.00 | ¥2,843.00 | ¥2,780.00 | 8.60K |
| 2026-06-02 | ¥2,796.00 | -0.36% | ¥2,797.00 | ¥2,810.00 | ¥2,751.00 | 15.80K |
| 2026-06-01 | ¥2,806.00 | -2.30% | ¥2,871.00 | ¥2,871.00 | ¥2,781.00 | 15.40K |
| 2026-05-29 | ¥2,872.00 | +1.06% | ¥2,871.00 | ¥2,872.00 | ¥2,831.00 | 43.80K |
| 2026-05-28 | ¥2,842.00 | -0.59% | ¥2,861.00 | ¥2,874.00 | ¥2,830.00 | 11.30K |
| 2026-05-27 | ¥2,859.00 | -0.35% | ¥2,878.00 | ¥2,878.00 | ¥2,833.00 | 5.80K |
| 2026-05-26 | ¥2,869.00 | -0.14% | ¥2,856.00 | ¥2,872.00 | ¥2,834.00 | 9.50K |
| 2026-05-25 | ¥2,873.00 | +0.14% | ¥2,880.00 | ¥2,887.00 | ¥2,862.00 | 6.30K |