kabutan

KEIWA Incorporated(4251) Historical

4251
TSE Prime
KEIWA Incorporated
1,212
JPY
+37
(+3.15%)
Dec 12, 3:30 pm JST
7.77
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
1,325 JPY
52 Week Low Apr 7, 2025
757 JPY
Yearly High Aug 1, 2025
1,325 JPY
Yearly Low Apr 7, 2025
757 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,192 1,213 1,187 1,212 +37 +3.15% 82,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 1,652 1,656 1,617 1,618 -35 -2.12% 131,100
Jul 19, 2024 1,605 1,660 1,602 1,653 +38 +2.35% 169,600
Jul 18, 2024 1,713 1,718 1,607 1,615 -177 -9.88% 601,000
Jul 17, 2024 1,785 1,809 1,761 1,792 +36 +2.05% 160,700
Jul 16, 2024 1,745 1,775 1,730 1,756 +17 +0.98% 115,500
Jul 12, 2024 1,754 1,810 1,728 1,739 -55 -3.07% 191,300
Jul 11, 2024 1,730 1,806 1,708 1,794 +81 +4.73% 276,000
Jul 10, 2024 1,771 1,771 1,691 1,713 -67 -3.76% 220,400
Jul 9, 2024 1,732 1,788 1,730 1,780 +54 +3.13% 217,500
Jul 8, 2024 1,727 1,740 1,711 1,726 +7 +0.41% 92,700
Jul 5, 2024 1,750 1,777 1,719 1,719 -24 -1.38% 148,900
Jul 4, 2024 1,700 1,751 1,692 1,743 +52 +3.08% 173,600
Jul 3, 2024 1,715 1,728 1,690 1,691 -40 -2.31% 150,900
Jul 2, 2024 1,750 1,759 1,702 1,731 -3 -0.17% 211,600
Jul 1, 2024 1,661 1,735 1,658 1,734 +74 +4.46% 220,400
Jun 28, 2024 1,680 1,680 1,647 1,660 -19 -1.13% 118,200
Jun 27, 2024 1,681 1,720 1,656 1,679 +8 +0.48% 196,800
Jun 26, 2024 1,678 1,681 1,650 1,671 +7 +0.42% 87,400
Jun 25, 2024 1,643 1,672 1,630 1,664 ー% 163,400