Keio Corporation(9008) Historical

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	3,904	-170	-4.17%	1,870,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	4,001	4,126	3,987	4,074	+81	+2.03%	1,773,000
Nov 21, 2025	3,834	3,993	3,782	3,993	+149	+3.88%	2,461,800
Nov 14, 2025	3,676	3,844	3,660	3,844	+193	+5.29%	2,403,200
Nov 7, 2025	3,650	3,712	3,623	3,651	-6	-0.16%	1,260,700
Oct 31, 2025	3,784	3,816	3,614	3,657	-127	-3.36%	2,537,800
Oct 24, 2025	3,795	3,834	3,768	3,784	+29	+0.77%	1,185,100
Oct 17, 2025	3,755	3,841	3,747	3,755	-60	-1.57%	1,268,900
Oct 10, 2025	3,945	3,969	3,809	3,815	-39	-1.01%	2,072,300
Oct 3, 2025	3,931	3,945	3,773	3,854	-122	-3.07%	1,855,200
Sep 26, 2025	3,896	3,992	3,890	3,976	+86	+2.21%	1,974,100
Sep 19, 2025	3,900	3,967	3,888	3,890	-15	-0.38%	1,310,500
Sep 12, 2025	3,890	3,962	3,876	3,905	+37	+0.96%	1,674,000
Sep 5, 2025	3,710	3,877	3,710	3,868	+157	+4.23%	2,319,400
Aug 29, 2025	3,735	3,742	3,615	3,711	-25	-0.67%	2,605,800
Aug 22, 2025	3,737	3,826	3,714	3,736	-5	-0.13%	1,600,100
Aug 15, 2025	3,720	3,771	3,703	3,741	+28	+0.75%	1,519,100
Aug 8, 2025	3,573	3,713	3,558	3,713	+108	+3.00%	3,151,700
Aug 1, 2025	3,478	3,605	3,468	3,605	+124	+3.56%	1,960,400
Jul 25, 2025	3,453	3,516	3,421	3,481	+23	+0.67%	1,580,600
Jul 18, 2025	3,463	3,475	3,419	3,458	-5	-0.14%	1,686,300