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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	750	759	729	734	-21	-2.72%	3,987,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	795.0	797.7	741.1	754.5	-38.5	-4.85%	8,837,900
Apr 17, 2026	800.1	812.9	789.2	793.0	-11.0	-1.37%	7,591,000
Apr 10, 2026	809.1	832.5	801.8	804.0	-5.4	-0.67%	8,279,700
Apr 3, 2026	765.3	827.5	752.4	809.4	+20.2	+2.56%	13,816,700
Mar 27, 2026	775.2	792.4	765.8	789.2	+13.8	+1.78%	10,704,000
Mar 19, 2026	778.0	796.4	773.4	775.4	+3.2	+0.41%	6,889,000
Mar 13, 2026	783.4	806.2	772.2	772.2	-24.0	-3.01%	9,813,500
Mar 6, 2026	832.0	842.0	778.0	796.2	-43.2	-5.15%	11,996,500
Feb 27, 2026	828.2	842.4	820.2	839.4	+15.0	+1.82%	7,041,000
Feb 20, 2026	818.6	847.0	811.2	824.4	+9.2	+1.13%	8,419,000
Feb 13, 2026	806.0	821.8	793.6	815.2	+21.0	+2.64%	11,624,500
Feb 6, 2026	780.0	799.6	768.2	794.2	+22.8	+2.96%	10,780,000
Jan 30, 2026	785.2	789.0	753.0	771.4	-17.6	-2.23%	9,436,000
Jan 23, 2026	801.2	809.4	786.6	789.0	-12.2	-1.52%	10,258,000
Jan 16, 2026	821.4	824.0	799.6	801.2	-15.8	-1.93%	6,596,000
Jan 9, 2026	810.8	827.4	803.0	817.0	+6.2	+0.76%	7,671,000
Dec 30, 2025	821.0	822.8	810.8	810.8	-4.2	-0.52%	2,270,500
Dec 26, 2025	803.4	821.6	791.6	815.0	+11.8	+1.47%	6,341,000
Dec 19, 2025	804.0	816.0	796.8	803.2	-0.2	-0.02%	9,126,000
Dec 12, 2025	787.8	813.2	785.4	803.4	+22.6	+2.89%	7,773,000