kabutan

Keio Corporation(9008) Historical

9008
TSE Prime
Keio Corporation
3,928
JPY
-37
(-0.93%)
Dec 5, 1:32 pm JST
25.35
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
3,933
Dec 5, 1:27 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,065 4,082 3,899 3,928 -146 -3.58% 1,705,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 4,074 +2.03% 4,059 1,773,000 33,500 233,800 6.98
Nov 21, 2025 3,993 +3.88% 3,868 2,461,800 40,900 237,700 5.81
Nov 14, 2025 3,844 +5.29% 3,761 2,403,200 14,600 305,100 20.90
Nov 7, 2025 3,651 -0.16% 3,660 1,260,700 6,900 345,800 50.12
Oct 31, 2025 3,657 -3.36% 3,692 2,537,800 7,300 335,600 45.97
Oct 24, 2025 3,784 +0.77% 3,792 1,185,100 8,500 282,600 33.25
Oct 17, 2025 3,755 -1.57% 3,780 1,268,900 9,900 294,900 29.79
Oct 10, 2025 3,815 -1.01% 3,897 2,072,300 9,700 271,800 28.02
Oct 3, 2025 3,854 -3.07% 3,838 1,855,200 17,200 265,500 15.44
Sep 26, 2025 3,976 +2.21% 3,942 1,974,100 526,000 239,000 0.45
Sep 19, 2025 3,890 -0.38% 3,919 1,310,500 27,100 309,600 11.42
Sep 12, 2025 3,905 +0.96% 3,918 1,674,000 17,000 319,400 18.79
Sep 5, 2025 3,868 +4.23% 3,836 2,319,400 14,300 357,400 24.99
Aug 29, 2025 3,711 -0.67% 3,681 2,605,800 11,300 386,600 34.21
Aug 22, 2025 3,736 -0.13% 3,771 1,600,100 29,800 392,900 13.18
Aug 15, 2025 3,741 +0.75% 3,739 1,519,100 30,900 403,300 13.05
Aug 8, 2025 3,713 +3.00% 3,634 3,151,700 39,400 456,100 11.58
Aug 1, 2025 3,605 +3.56% 3,532 1,960,400 51,500 667,100 12.95
Jul 25, 2025 3,481 +0.67% 3,472 1,580,600 38,100 793,300 20.82
Jul 18, 2025 3,458 -0.14% 3,448 1,686,300 36,800 839,200 22.80