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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	1,334.0	1,354.5	1,304.5	1,312.0	-7.5	-0.57%	5,528,100
Oct 17, 2025	1,312.5	1,342.0	1,307.0	1,319.5	-23.0	-1.71%	4,164,000
Oct 10, 2025	1,401.0	1,405.0	1,342.5	1,342.5	-22.5	-1.65%	6,333,600
Oct 3, 2025	1,394.0	1,403.0	1,340.0	1,365.0	-45.0	-3.19%	6,746,100
Sep 26, 2025	1,360.0	1,425.0	1,358.5	1,410.0	+43.5	+3.18%	7,073,300
Sep 19, 2025	1,383.0	1,415.5	1,360.5	1,366.5	-14.5	-1.05%	5,754,600
Sep 12, 2025	1,425.0	1,451.0	1,374.0	1,381.0	-33.0	-2.33%	7,477,800
Sep 5, 2025	1,365.0	1,427.0	1,360.0	1,414.0	+53.0	+3.89%	8,071,400
Aug 29, 2025	1,395.0	1,396.0	1,350.0	1,361.0	-22.5	-1.63%	10,970,400
Aug 22, 2025	1,309.5	1,387.5	1,307.5	1,383.5	+74.0	+5.65%	11,184,100
Aug 15, 2025	1,286.5	1,309.5	1,267.5	1,309.5	+20.0	+1.55%	10,374,400
Aug 8, 2025	1,261.5	1,296.5	1,258.0	1,289.5	+16.0	+1.26%	10,829,800
Aug 1, 2025	1,270.0	1,279.0	1,252.0	1,273.5	+13.0	+1.03%	11,231,800
Jul 25, 2025	1,260.5	1,295.0	1,245.5	1,260.5	+2.0	+0.16%	9,311,500
Jul 18, 2025	1,255.0	1,270.5	1,226.0	1,258.5	+0.5	+0.04%	9,941,400