kabutan

Keio Corporation(9008) Historical

9008
TSE Prime
Keio Corporation
3,928
JPY
-37
(-0.93%)
Dec 5, 2:26 pm JST
25.39
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
3,927.1
Dec 5, 2:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
4,141 JPY
52 Week Low Jun 5, 2025
3,417 JPY
Yearly High Nov 26, 2025
4,126 JPY
Yearly Low Jun 5, 2025
3,417 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,960 3,969 3,899 3,928 -37 -0.93% 223,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,960 3,977 3,933 3,965 0 0.00% 305,400
Dec 3, 2025 4,038 4,039 3,960 3,965 -80 -1.98% 437,800
Dec 2, 2025 4,030 4,059 4,015 4,045 +34 +0.85% 354,900
Dec 1, 2025 4,065 4,082 3,990 4,011 -63 -1.55% 403,500
Nov 28, 2025 4,050 4,078 4,047 4,074 +4 +0.10% 239,000
Nov 27, 2025 4,078 4,083 4,024 4,070 -8 -0.20% 386,200
Nov 26, 2025 4,055 4,126 4,040 4,078 +46 +1.14% 627,600
Nov 25, 2025 4,001 4,040 3,987 4,032 +39 +0.98% 520,200
Nov 21, 2025 3,862 3,993 3,862 3,993 +133 +3.45% 758,800
Nov 20, 2025 3,801 3,894 3,798 3,860 +37 +0.97% 407,700
Nov 19, 2025 3,833 3,845 3,784 3,823 +8 +0.21% 489,000
Nov 18, 2025 3,800 3,838 3,796 3,815 +12 +0.32% 376,300
Nov 17, 2025 3,834 3,843 3,782 3,803 -41 -1.07% 430,000
Nov 14, 2025 3,806 3,844 3,785 3,844 +60 +1.59% 490,100
Nov 13, 2025 3,794 3,798 3,766 3,784 +5 +0.13% 337,600
Nov 12, 2025 3,770 3,813 3,758 3,779 +36 +0.96% 494,500
Nov 11, 2025 3,710 3,788 3,685 3,743 +63 +1.71% 681,300
Nov 10, 2025 3,676 3,681 3,660 3,680 +29 +0.79% 399,700
Nov 7, 2025 3,642 3,676 3,640 3,651 +20 +0.55% 245,400
Nov 6, 2025 3,652 3,672 3,623 3,631 -40 -1.09% 352,700