kabutan

Keihan Holdings Co.,Ltd.(9045) Historical

9045
TSE Prime
Keihan Holdings Co.,Ltd.
3,232.0
JPY
-89.0
(-2.68%)
Dec 5, 1:41 pm JST
20.85
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
3,233.4
Dec 5, 1:38 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 23, 2025
3,578.0 JPY
52 Week Low Jun 23, 2025
2,966.5 JPY
Yearly High Apr 23, 2025
3,578.0 JPY
Yearly Low Jun 23, 2025
2,966.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,294 3,317 3,228 3,232 -89 -2.68% 191,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,282.0 3,337.0 3,274.0 3,321.0 +56.0 +1.72% 220,200
Dec 3, 2025 3,338.0 3,340.0 3,265.0 3,265.0 -87.0 -2.60% 208,600
Dec 2, 2025 3,348.0 3,372.0 3,338.0 3,352.0 +3.0 +0.09% 170,600
Dec 1, 2025 3,378.0 3,387.0 3,336.0 3,349.0 -36.0 -1.06% 155,000
Nov 28, 2025 3,404.0 3,414.0 3,373.0 3,385.0 -33.0 -0.97% 139,200
Nov 27, 2025 3,418.0 3,427.0 3,384.0 3,418.0 +5.0 +0.15% 239,900
Nov 26, 2025 3,350.0 3,418.0 3,350.0 3,413.0 +73.0 +2.19% 235,100
Nov 25, 2025 3,333.0 3,364.0 3,326.0 3,340.0 +12.0 +0.36% 216,800
Nov 21, 2025 3,275.0 3,328.0 3,269.0 3,328.0 +83.0 +2.56% 286,700
Nov 20, 2025 3,227.0 3,267.0 3,225.0 3,245.0 +27.0 +0.84% 169,600
Nov 19, 2025 3,200.0 3,234.0 3,199.0 3,218.0 +16.0 +0.50% 209,300
Nov 18, 2025 3,245.0 3,262.0 3,202.0 3,202.0 -54.0 -1.66% 196,500
Nov 17, 2025 3,247.0 3,268.0 3,213.0 3,256.0 -12.0 -0.37% 170,400
Nov 14, 2025 3,241.0 3,277.0 3,220.0 3,268.0 +52.0 +1.62% 158,700
Nov 13, 2025 3,254.0 3,254.0 3,212.0 3,216.0 -21.0 -0.65% 112,500
Nov 12, 2025 3,259.0 3,295.0 3,232.0 3,237.0 -9.0 -0.28% 187,200
Nov 11, 2025 3,238.0 3,270.0 3,221.0 3,246.0 +19.0 +0.59% 193,200
Nov 10, 2025 3,189.0 3,236.0 3,153.0 3,227.0 +57.0 +1.80% 285,100
Nov 7, 2025 3,137.0 3,200.0 3,124.0 3,170.0 +47.0 +1.50% 284,000
Nov 6, 2025 3,121.0 3,143.0 3,108.0 3,123.0 +2.0 +0.06% 178,600