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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	1,233	1,250	1,232	1,240	+9	+0.73%	382,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,260.0	1,289.5	1,226.5	1,231.5	-73.0	-5.60%	11,713,000
Mar 6, 2026	1,336.5	1,366.0	1,274.5	1,304.5	-51.5	-3.80%	12,841,600
Feb 27, 2026	1,339.0	1,366.5	1,293.0	1,356.0	+25.0	+1.88%	8,172,600
Feb 20, 2026	1,305.0	1,419.0	1,272.5	1,331.0	+33.0	+2.54%	13,250,900
Feb 13, 2026	1,269.5	1,316.5	1,262.0	1,298.0	+52.0	+4.17%	8,771,400
Feb 6, 2026	1,229.0	1,260.5	1,175.5	1,246.0	+25.0	+2.05%	13,807,000
Jan 30, 2026	1,262.0	1,270.0	1,204.0	1,221.0	-46.0	-3.63%	8,310,100
Jan 23, 2026	1,284.0	1,301.0	1,250.0	1,267.0	-17.0	-1.32%	8,692,000
Jan 16, 2026	1,312.0	1,319.5	1,275.0	1,284.0	-11.5	-0.89%	5,640,800
Jan 9, 2026	1,291.0	1,310.0	1,273.0	1,295.5	+6.5	+0.50%	6,980,600
Dec 30, 2025	1,301.0	1,305.5	1,288.5	1,289.0	-11.0	-0.85%	1,987,000
Dec 26, 2025	1,267.5	1,331.0	1,248.5	1,300.0	+21.5	+1.68%	6,776,400
Dec 19, 2025	1,241.0	1,294.0	1,220.0	1,278.5	+39.5	+3.19%	9,398,500
Dec 12, 2025	1,233.0	1,246.5	1,226.0	1,239.0	+10.0	+0.81%	7,058,000
Dec 5, 2025	1,260.0	1,262.5	1,223.0	1,229.0	-38.5	-3.04%	6,820,900
Nov 28, 2025	1,265.0	1,292.5	1,246.5	1,267.5	+18.0	+1.44%	5,208,100
Nov 21, 2025	1,233.0	1,257.5	1,210.5	1,249.5	+14.5	+1.17%	9,528,100
Nov 14, 2025	1,260.5	1,311.0	1,231.0	1,235.0	-16.5	-1.32%	9,644,800
Nov 7, 2025	1,233.5	1,269.0	1,230.0	1,251.5	+23.5	+1.91%	7,339,400
Oct 31, 2025	1,315.0	1,331.5	1,225.0	1,228.0	-84.0	-6.40%	9,816,200