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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	1,291	1,319	1,204	1,218	-71	-5.47%	30,176,500

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	1,260.0	1,331.0	1,220.0	1,289.0	+21.5	+1.70%	32,040,800
Nov, 2025	1,233.5	1,311.0	1,210.5	1,267.5	+39.5	+3.22%	31,720,400
Oct, 2025	1,370.0	1,405.0	1,225.0	1,228.0	-143.5	-10.46%	29,846,300
Sep, 2025	1,365.0	1,451.0	1,356.5	1,371.5	+10.5	+0.77%	31,118,800
Aug, 2025	1,257.5	1,396.0	1,252.5	1,361.0	+85.5	+6.70%	45,801,300
Jul, 2025	1,344.5	1,350.0	1,226.0	1,275.5	-76.0	-5.62%	46,573,300
Jun, 2025	1,372.5	1,462.0	1,337.0	1,351.5	-33.5	-2.42%	35,258,300
May, 2025	1,516.0	1,746.0	1,332.0	1,385.0	-93.5	-6.32%	62,901,500
Apr, 2025	1,344.0	1,522.5	1,241.5	1,478.5	+131.0	+9.72%	40,612,600
Mar, 2025	1,449.0	1,583.0	1,347.5	1,347.5	-86.0	-6.00%	59,240,900
Feb, 2025	1,425.0	1,590.0	1,422.0	1,433.5	-51.5	-3.47%	41,009,500
Jan, 2025	1,420.0	1,512.5	1,381.5	1,485.0	+66.5	+4.69%	42,725,700
Dec, 2024	1,489.9	1,516.9	1,335.9	1,418.5	-78.4	-5.24%	58,162,639
Nov, 2024	1,377.3	1,587.9	1,271.9	1,496.9	+166.3	+12.50%	152,656,824
Oct, 2024	1,428.9	1,437.6	1,247.3	1,330.6	-92.3	-6.49%	66,547,564
Sep, 2024	1,534.9	1,551.6	1,386.6	1,422.9	-110.7	-7.22%	38,068,880
Aug, 2024	1,502.9	1,547.9	1,276.9	1,533.6	+34.0	+2.27%	49,366,993
Jul, 2024	1,726.3	1,779.3	1,451.6	1,499.6	-225.7	-13.08%	47,550,175
Jun, 2024	1,893.6	1,931.3	1,696.6	1,725.3	-156.0	-8.29%	33,884,438
May, 2024	1,967.3	1,998.6	1,767.3	1,881.3	-83.0	-4.23%	37,624,276