Keio Corporation(9008) Historical

52 Week High Feb 19, 2026

847.0 JPY

52 Week Low Jun 5, 2025

683.4 JPY

Yearly High Feb 19, 2026

847.0 JPY

Yearly Low Apr 23, 2026

741.1 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	740	746	729	734	-25	-3.28%	1,192,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	753.8	759.8	749.9	758.9	+8.9	+1.19%	1,421,600
Apr 27, 2026	750.0	757.4	746.0	750.0	-4.5	-0.60%	1,373,600
Apr 24, 2026	752.4	758.5	750.6	754.5	+2.1	+0.28%	1,436,800
Apr 23, 2026	750.0	753.5	741.1	752.4	-5.6	-0.74%	2,273,600
Apr 22, 2026	768.5	772.4	758.0	758.0	-17.8	-2.29%	1,867,500
Apr 21, 2026	786.3	788.7	772.2	775.8	-12.9	-1.64%	2,035,100
Apr 20, 2026	795.0	797.7	787.6	788.7	-4.3	-0.54%	1,224,900
Apr 17, 2026	795.1	798.2	789.2	793.0	-8.0	-1.00%	2,210,000
Apr 16, 2026	809.9	812.9	801.0	801.0	-9.0	-1.11%	1,547,400
Apr 15, 2026	801.0	810.9	801.0	810.0	+10.7	+1.34%	1,368,300
Apr 14, 2026	801.6	806.7	795.9	799.3	-5.4	-0.67%	1,364,100
Apr 13, 2026	800.1	809.3	798.0	804.7	+0.7	+0.09%	1,101,200
Apr 10, 2026	810.0	816.0	801.8	804.0	-7.8	-0.96%	1,679,400
Apr 9, 2026	819.8	832.5	811.8	811.8	-7.2	-0.88%	1,917,200
Apr 8, 2026	819.4	826.4	817.3	819.0	+8.9	+1.10%	2,193,500
Apr 7, 2026	810.0	818.3	808.3	810.1	+6.6	+0.82%	1,295,500
Apr 6, 2026	809.1	814.1	802.6	803.5	-5.9	-0.73%	1,194,100
Apr 3, 2026	805.0	816.4	802.0	809.4	-0.8	-0.10%	1,546,800
Apr 2, 2026	799.0	827.5	797.0	810.2	+15.9	+2.00%	3,608,500
Apr 1, 2026	782.0	794.3	780.0	794.3	+23.0	+2.98%	2,499,200