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
Sep 11, 2025 1,129 1,137 1,121 1,121 -6 -0.53% 54,600
Sep 10, 2025 1,136 1,141 1,122 1,127 -8 -0.70% 83,300
Sep 9, 2025 1,148 1,159 1,132 1,135 -10 -0.87% 142,500
Sep 8, 2025 1,136 1,148 1,130 1,145 +12 +1.06% 120,900
Sep 5, 2025 1,122 1,133 1,115 1,133 +7 +0.62% 87,200
Sep 4, 2025 1,116 1,131 1,104 1,126 +10 +0.90% 89,700
Sep 3, 2025 1,109 1,124 1,103 1,116 +7 +0.63% 89,000
Sep 2, 2025 1,109 1,123 1,108 1,109 +2 +0.18% 58,200
Sep 1, 2025 1,107 1,111 1,098 1,107 -5 -0.45% 69,500
Aug 29, 2025 1,100 1,116 1,100 1,112 +14 +1.28% 40,900
Aug 28, 2025 1,105 1,107 1,098 1,098 -6 -0.54% 70,400
Aug 27, 2025 1,106 1,112 1,100 1,104 -10 -0.90% 138,300
Aug 26, 2025 1,122 1,122 1,106 1,114 -5 -0.45% 66,000
Aug 25, 2025 1,127 1,132 1,119 1,119 +5 +0.45% 74,700
Aug 22, 2025 1,114 1,123 1,105 1,114 0 0.00% 68,600
Aug 21, 2025 1,122 1,122 1,111 1,114 +2 +0.18% 79,900
Aug 20, 2025 1,123 1,125 1,111 1,112 -17 -1.51% 127,000
Aug 19, 2025 1,145 1,145 1,123 1,129 -17 -1.48% 184,300
Aug 18, 2025 1,135 1,154 1,128 1,146 +14 +1.24% 196,800
Aug 15, 2025 1,210 1,220 1,130 1,132 -114 -9.15% 555,500