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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,260	1,262	1,223	1,229	-39	-3.04%	6,820,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,267.5	+1.44%	1,272.8	5,208,100	207,500	990,500	4.77
Nov 21, 2025	1,249.5	+1.17%	1,232.0	9,528,100	183,100	1,118,400	6.11
Nov 14, 2025	1,235.0	-1.32%	1,266.9	9,644,800	128,900	1,267,900	9.84
Nov 7, 2025	1,251.5	+1.91%	1,245.2	7,339,400	109,300	1,103,800	10.10
Oct 31, 2025	1,228.0	-6.40%	1,277.9	9,816,200	112,500	1,214,700	10.80
Oct 24, 2025	1,312.0	-0.57%	1,324.3	5,528,100	108,400	841,600	7.76
Oct 17, 2025	1,319.5	-1.71%	1,324.0	4,164,000	109,700	757,900	6.91
Oct 10, 2025	1,342.5	-1.65%	1,368.6	6,333,600	118,500	740,300	6.25
Oct 3, 2025	1,365.0	-3.19%	1,369.9	6,746,100	133,300	806,000	6.05
Sep 26, 2025	1,410.0	+3.18%	1,404.1	7,073,300	1,713,700	749,900	0.44
Sep 19, 2025	1,366.5	-1.05%	1,387.7	5,754,600	230,800	958,900	4.15
Sep 12, 2025	1,381.0	-2.33%	1,413.8	7,477,800	171,300	885,900	5.17
Sep 5, 2025	1,414.0	+3.89%	1,397.6	8,071,400	175,600	1,001,000	5.70
Aug 29, 2025	1,361.0	-1.63%	1,374.7	10,970,400	125,300	1,160,400	9.26
Aug 22, 2025	1,383.5	+5.65%	1,351.3	11,184,100	128,600	1,324,300	10.30
Aug 15, 2025	1,309.5	+1.55%	1,290.9	10,374,400	118,200	1,527,000	12.92
Aug 8, 2025	1,289.5	+1.26%	1,279.0	10,829,800	124,400	1,698,300	13.65
Aug 1, 2025	1,273.5	+1.03%	1,265.5	11,231,800	146,500	1,743,300	11.90
Jul 25, 2025	1,260.5	+0.16%	1,269.0	9,311,500	135,700	1,775,900	13.09
Jul 18, 2025	1,258.5	+0.04%	1,246.9	9,941,400	124,600	1,841,100	14.78