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

52 Week High May 15, 2025

1,746.0 JPY

52 Week Low Feb 3, 2026

1,175.5 JPY

Yearly High May 15, 2025

1,746.0 JPY

Yearly Low Feb 3, 2026

1,175.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,229	1,247	1,226	1,231	-2	-0.12%	2,272,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,265.0	1,266.5	1,228.5	1,233.0	-38.5	-3.03%	2,826,600
Mar 11, 2026	1,266.0	1,284.0	1,265.5	1,271.5	+6.5	+0.51%	1,613,100
Mar 10, 2026	1,286.0	1,289.5	1,263.5	1,265.0	-11.5	-0.90%	2,283,600
Mar 9, 2026	1,260.0	1,284.0	1,260.0	1,276.5	-28.0	-2.15%	2,717,300
Mar 6, 2026	1,283.5	1,309.5	1,280.0	1,304.5	+11.0	+0.85%	1,658,700
Mar 5, 2026	1,313.0	1,331.0	1,293.5	1,293.5	+8.5	+0.66%	2,450,400
Mar 4, 2026	1,299.5	1,299.5	1,274.5	1,285.0	-14.5	-1.12%	3,029,700
Mar 3, 2026	1,333.0	1,339.5	1,299.5	1,299.5	-57.0	-4.20%	3,088,500
Mar 2, 2026	1,336.5	1,366.0	1,325.0	1,356.5	+0.5	+0.04%	2,614,300
Feb 27, 2026	1,358.0	1,366.5	1,348.0	1,356.0	+14.0	+1.04%	1,752,100
Feb 26, 2026	1,330.0	1,365.5	1,327.0	1,342.0	+27.5	+2.09%	2,048,000
Feb 25, 2026	1,336.0	1,336.0	1,293.0	1,314.5	-11.0	-0.83%	2,325,600
Feb 24, 2026	1,339.0	1,355.5	1,325.5	1,325.5	-5.5	-0.41%	2,046,900
Feb 20, 2026	1,331.0	1,343.0	1,316.5	1,331.0	-9.0	-0.67%	1,871,600
Feb 19, 2026	1,358.0	1,363.5	1,331.0	1,340.0	-24.0	-1.76%	2,013,100
Feb 18, 2026	1,370.0	1,419.0	1,360.5	1,364.0	+57.5	+4.40%	5,707,700
Feb 17, 2026	1,295.0	1,312.0	1,289.5	1,306.5	+21.0	+1.63%	1,609,200
Feb 16, 2026	1,305.0	1,305.0	1,272.5	1,285.5	-12.5	-0.96%	2,049,300
Feb 13, 2026	1,304.0	1,316.5	1,295.0	1,298.0	-14.0	-1.07%	2,185,500
Feb 12, 2026	1,291.5	1,312.0	1,286.0	1,312.0	+18.0	+1.39%	1,685,300