kabutan

Keio Corporation(9008) Historical

9008
TSE Prime
Keio Corporation
3,861
JPY
-52
(-1.33%)
Mar 13, 3:30 pm JST
24.22
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,863
Mar 13, 6:49 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
4,235 JPY
52 Week Low Jun 5, 2025
3,417 JPY
Yearly High Feb 19, 2026
4,235 JPY
Yearly Low Jun 5, 2025
3,417 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,880 3,920 3,861 3,861 -52 -1.33% 515,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,917 4,031 3,861 3,861 -120 -3.01% 1,962,700
Mar 6, 2026 4,160 4,210 3,890 3,981 -216 -5.15% 2,399,300
Feb 27, 2026 4,141 4,212 4,101 4,197 +75 +1.82% 1,408,200
Feb 20, 2026 4,093 4,235 4,056 4,122 +46 +1.13% 1,683,800
Feb 13, 2026 4,030 4,109 3,968 4,076 +105 +2.64% 2,324,900
Feb 6, 2026 3,900 3,998 3,841 3,971 +114 +2.96% 2,156,000
Jan 30, 2026 3,926 3,945 3,765 3,857 -88 -2.23% 1,887,200
Jan 23, 2026 4,006 4,047 3,933 3,945 -61 -1.52% 2,051,600
Jan 16, 2026 4,107 4,120 3,998 4,006 -79 -1.93% 1,319,200
Jan 9, 2026 4,054 4,137 4,015 4,085 +31 +0.76% 1,534,200
Dec 30, 2025 4,105 4,114 4,054 4,054 -21 -0.52% 454,100
Dec 26, 2025 4,017 4,108 3,958 4,075 +59 +1.47% 1,268,200
Dec 19, 2025 4,020 4,080 3,984 4,016 -1 -0.02% 1,825,200
Dec 12, 2025 3,939 4,066 3,927 4,017 +113 +2.89% 1,554,600
Dec 5, 2025 4,065 4,082 3,899 3,904 -170 -4.17% 1,870,000
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