KeyHolder,Inc.(4712) Historical

52 Week High Apr 7, 2026

849 JPY

52 Week Low Oct 30, 2025

700 JPY

Yearly High Apr 7, 2026

849 JPY

Yearly Low Jan 5, 2026

704 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	805	805	805	805	0	0.00%	900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	802	807	802	805	+4	+0.50%	4,900
Apr 27, 2026	806	807	801	801	-7	-0.87%	11,900
Apr 24, 2026	816	816	804	808	+1	+0.12%	10,100
Apr 23, 2026	812	812	806	807	-8	-0.98%	9,000
Apr 22, 2026	814	815	809	815	+1	+0.12%	10,200
Apr 21, 2026	811	816	811	814	+3	+0.37%	4,900
Apr 20, 2026	813	813	809	811	-8	-0.98%	9,500
Apr 17, 2026	814	819	808	819	+10	+1.24%	30,400
Apr 16, 2026	801	809	801	809	+10	+1.25%	6,500
Apr 15, 2026	802	805	799	799	-2	-0.25%	12,600
Apr 14, 2026	804	814	800	801	-3	-0.37%	13,800
Apr 13, 2026	800	810	796	804	+2	+0.25%	17,000
Apr 10, 2026	817	818	801	802	-9	-1.11%	12,700
Apr 9, 2026	822	822	808	811	-11	-1.34%	14,400
Apr 8, 2026	808	822	807	822	+17	+2.11%	10,700
Apr 7, 2026	849	849	805	805	-17	-2.07%	53,500
Apr 6, 2026	803	835	803	822	+25	+3.14%	36,300
Apr 3, 2026	785	797	782	797	+14	+1.79%	28,200
Apr 2, 2026	768	783	768	783	+3	+0.38%	15,200
Apr 1, 2026	767	784	767	780	+19	+2.50%	23,900