kabutan

Keio Corporation(9008) Historical

9008
TSE Prime
Keio Corporation
734.0
JPY
-24.9
(-3.28%)
Apr 30, 11:30 am JST
4.58
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
733.9
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 782 832 729 734 -38 -4.84% 36,350,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 832.0 842.0 752.4 771.3 -68.1 -8.11% 45,565,199
Feb, 2026 780.0 847.0 768.2 839.4 +68.0 +8.82% 37,864,499
Jan, 2026 810.8 827.4 753.0 771.4 -39.4 -4.86% 33,960,999
Dec, 2025 813.0 822.8 779.8 810.8 -4.0 -0.49% 34,860,499
Nov, 2025 730.0 825.2 724.6 814.8 +83.4 +11.40% 39,493,499
Oct, 2025 760.2 793.8 722.8 731.4 -33.6 -4.39% 40,604,499
Sep, 2025 742.0 798.4 742.0 765.0 +22.8 +3.07% 40,381,999
Aug, 2025 707.6 765.2 707.2 742.2 +34.8 +4.92% 48,152,999
Jul, 2025 700.6 707.6 683.8 707.4 +6.2 +0.88% 38,946,999
Jun, 2025 698.2 712.6 683.4 701.2 +0.2 +0.03% 44,418,999
May, 2025 776.8 800.0 689.0 701.0 -73.6 -9.50% 71,652,999
Apr, 2025 767.8 805.2 710.2 774.6 +13.2 +1.73% 40,326,999
Mar, 2025 775.6 809.4 756.8 761.4 -10.6 -1.37% 44,675,999
Feb, 2025 774.8 803.2 753.4 772.0 -15.2 -1.93% 35,369,999
Jan, 2025 765.4 800.2 720.0 787.2 +19.2 +2.50% 35,430,999
Dec, 2024 787.8 829.0 738.8 768.0 -20.6 -2.61% 40,372,999
Nov, 2024 678.0 851.6 671.2 788.6 +104.6 +15.29% 62,381,999
Oct, 2024 687.2 719.6 661.2 684.0 -0.8 -0.12% 37,278,499
Sep, 2024 715.0 737.2 680.8 684.8 -28.0 -3.93% 38,408,499
Aug, 2024 744.0 744.4 640.0 712.8 -39.8 -5.29% 37,857,999