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
Jan 29, 2026	1,221	1,221	1,204	1,218	-5	-0.41%	1,840,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,235.0	1,238.0	1,221.0	1,223.5	-20.0	-1.61%	2,098,800
Jan 27, 2026	1,257.0	1,268.0	1,243.5	1,243.5	-21.5	-1.70%	1,531,800
Jan 26, 2026	1,262.0	1,270.0	1,253.0	1,265.0	-2.0	-0.16%	1,551,100
Jan 23, 2026	1,284.0	1,301.0	1,266.0	1,267.0	+3.5	+0.28%	1,664,800
Jan 22, 2026	1,263.5	1,280.5	1,260.5	1,263.5	+5.0	+0.40%	1,469,600
Jan 21, 2026	1,273.0	1,278.0	1,250.0	1,258.5	-23.0	-1.79%	2,742,700
Jan 20, 2026	1,280.0	1,298.5	1,277.5	1,281.5	-1.0	-0.08%	1,559,700
Jan 19, 2026	1,284.0	1,293.5	1,281.5	1,282.5	-1.5	-0.12%	1,255,200
Jan 16, 2026	1,280.0	1,284.5	1,275.0	1,284.0	+1.5	+0.12%	805,700
Jan 15, 2026	1,285.0	1,291.5	1,278.0	1,282.5	+3.5	+0.27%	1,327,100
Jan 14, 2026	1,302.0	1,303.0	1,279.0	1,279.0	-29.5	-2.25%	1,746,300
Jan 13, 2026	1,312.0	1,319.5	1,304.0	1,308.5	+13.0	+1.00%	1,761,700
Jan 9, 2026	1,291.5	1,297.0	1,283.0	1,295.5	+22.0	+1.73%	1,586,800
Jan 8, 2026	1,296.5	1,305.0	1,273.0	1,273.5	-34.0	-2.60%	1,596,100
Jan 7, 2026	1,283.0	1,310.0	1,277.5	1,307.5	+17.0	+1.32%	1,210,400
Jan 6, 2026	1,281.0	1,292.5	1,279.5	1,290.5	+13.5	+1.06%	1,168,700
Jan 5, 2026	1,291.0	1,299.0	1,273.5	1,277.0	-12.0	-0.93%	1,418,600
Dec 30, 2025	1,295.0	1,305.5	1,289.0	1,289.0	-6.0	-0.46%	945,700
Dec 29, 2025	1,301.0	1,301.0	1,288.5	1,295.0	-5.0	-0.38%	1,041,300
Dec 26, 2025	1,322.5	1,331.0	1,295.5	1,300.0	-22.5	-1.70%	1,196,800