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
Aug 14, 2025 1,278 1,281 1,241 1,246 -24 -1.89% 131,300
Aug 13, 2025 1,261 1,272 1,255 1,270 +9 +0.71% 108,400
Aug 12, 2025 1,264 1,273 1,253 1,261 +6 +0.48% 127,000
Aug 8, 2025 1,220 1,260 1,215 1,255 +43 +3.55% 171,400
Aug 7, 2025 1,239 1,239 1,205 1,212 -27 -2.18% 129,700
Aug 6, 2025 1,232 1,243 1,224 1,239 +7 +0.57% 94,600
Aug 5, 2025 1,239 1,262 1,230 1,232 -10 -0.81% 88,100
Aug 4, 2025 1,276 1,280 1,236 1,242 -64 -4.90% 214,000
Aug 1, 2025 1,245 1,325 1,241 1,306 +56 +4.48% 344,300
Jul 31, 2025 1,221 1,263 1,213 1,250 +25 +2.04% 202,400
Jul 30, 2025 1,217 1,244 1,203 1,225 +6 +0.49% 110,500
Jul 29, 2025 1,200 1,234 1,180 1,219 +17 +1.41% 145,200
Jul 28, 2025 1,154 1,208 1,153 1,202 +48 +4.16% 170,200
Jul 25, 2025 1,166 1,168 1,144 1,154 -14 -1.20% 54,700
Jul 24, 2025 1,163 1,177 1,150 1,168 +14 +1.21% 81,200
Jul 23, 2025 1,144 1,159 1,140 1,154 +10 +0.87% 109,100
Jul 22, 2025 1,127 1,158 1,127 1,144 +17 +1.51% 83,400
Jul 18, 2025 1,135 1,135 1,117 1,127 -1 -0.09% 74,900
Jul 17, 2025 1,121 1,138 1,110 1,128 0 0.00% 56,800
Jul 16, 2025 1,139 1,169 1,128 1,128 -6 -0.53% 141,800