The Keiyo Bank, Ltd.(8544) Historical

52 Week High Dec 4, 2025

1,633 JPY

52 Week Low Apr 7, 2025

643 JPY

Yearly High Dec 4, 2025

1,633 JPY

Yearly Low Apr 7, 2025

643 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,621	1,645	1,609	1,644	+19	+1.17%	375,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,573	1,633	1,570	1,625	+55	+3.50%	517,400
Dec 3, 2025	1,588	1,590	1,553	1,570	-22	-1.38%	461,700
Dec 2, 2025	1,590	1,604	1,574	1,592	+15	+0.95%	517,500
Dec 1, 2025	1,560	1,604	1,558	1,577	+40	+2.60%	646,500
Nov 28, 2025	1,508	1,538	1,504	1,537	+29	+1.92%	274,000
Nov 27, 2025	1,484	1,515	1,483	1,508	+42	+2.86%	283,400
Nov 26, 2025	1,467	1,484	1,466	1,466	+20	+1.38%	275,300
Nov 25, 2025	1,441	1,460	1,430	1,446	+3	+0.21%	284,500
Nov 21, 2025	1,396	1,452	1,395	1,443	+28	+1.98%	448,900
Nov 20, 2025	1,405	1,419	1,395	1,415	+39	+2.83%	288,400
Nov 19, 2025	1,379	1,392	1,360	1,376	+18	+1.33%	288,800
Nov 18, 2025	1,391	1,396	1,358	1,358	-45	-3.21%	350,200
Nov 17, 2025	1,422	1,438	1,401	1,403	-27	-1.89%	344,400
Nov 14, 2025	1,408	1,440	1,406	1,430	+23	+1.63%	347,000
Nov 13, 2025	1,379	1,409	1,379	1,407	+34	+2.48%	291,500
Nov 12, 2025	1,379	1,397	1,360	1,373	+18	+1.33%	375,300
Nov 11, 2025	1,380	1,383	1,327	1,355	+3	+0.22%	418,700
Nov 10, 2025	1,330	1,402	1,327	1,352	+31	+2.35%	602,900
Nov 7, 2025	1,330	1,333	1,299	1,321	-18	-1.34%	280,500
Nov 6, 2025	1,301	1,355	1,301	1,339	+38	+2.92%	291,500