Keisei Electric Railway Co.,Ltd.(9009) Historical

52 Week High May 15, 2025

1,746.0 JPY

52 Week Low Nov 19, 2025

1,210.5 JPY

Yearly High May 15, 2025

1,746.0 JPY

Yearly Low Nov 19, 2025

1,210.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,240	1,247	1,223	1,228	-16	-1.25%	1,029,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,229.0	1,248.5	1,227.0	1,244.0	+6.5	+0.53%	1,832,800
Dec 3, 2025	1,230.5	1,243.5	1,223.5	1,237.5	+3.5	+0.28%	1,285,800
Dec 2, 2025	1,246.0	1,247.5	1,230.5	1,234.0	-12.0	-0.96%	956,600
Dec 1, 2025	1,260.0	1,262.5	1,244.5	1,246.0	-21.5	-1.70%	1,160,700
Nov 28, 2025	1,275.0	1,280.0	1,265.0	1,267.5	-7.0	-0.55%	749,600
Nov 27, 2025	1,273.0	1,281.5	1,263.0	1,274.5	-11.5	-0.89%	1,235,300
Nov 26, 2025	1,265.5	1,292.5	1,262.5	1,286.0	+21.5	+1.70%	1,636,500
Nov 25, 2025	1,265.0	1,272.0	1,246.5	1,264.5	+15.0	+1.20%	1,586,700
Nov 21, 2025	1,238.5	1,257.5	1,238.5	1,249.5	+16.5	+1.34%	1,924,600
Nov 20, 2025	1,222.0	1,242.0	1,222.0	1,233.0	+17.5	+1.44%	1,604,300
Nov 19, 2025	1,223.0	1,231.0	1,210.5	1,215.5	-9.5	-0.78%	1,874,900
Nov 18, 2025	1,232.5	1,236.0	1,218.0	1,225.0	-12.5	-1.01%	1,921,200
Nov 17, 2025	1,233.0	1,242.0	1,223.0	1,237.5	+2.5	+0.20%	2,203,100
Nov 14, 2025	1,291.0	1,299.5	1,231.0	1,235.0	-50.0	-3.89%	4,304,000
Nov 13, 2025	1,293.5	1,295.5	1,279.0	1,285.0	+2.5	+0.19%	1,108,500
Nov 12, 2025	1,287.0	1,311.0	1,277.0	1,282.5	+15.5	+1.22%	1,735,600
Nov 11, 2025	1,262.0	1,275.0	1,258.0	1,267.0	-0.5	-0.04%	1,080,300
Nov 10, 2025	1,260.5	1,269.5	1,252.0	1,267.5	+16.0	+1.28%	1,416,400
Nov 7, 2025	1,245.0	1,263.0	1,244.5	1,251.5	+21.5	+1.75%	1,563,600
Nov 6, 2025	1,236.0	1,252.0	1,230.0	1,230.0	-5.5	-0.45%	1,240,600