Keihan Holdings Co.,Ltd.(9045) Historical

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
Jan 29, 2026	3,367	3,401	3,331	3,384	-15	-0.44%	240,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,445.0	3,448.0	3,396.0	3,399.0	-59.0	-1.71%	218,500
Jan 27, 2026	3,437.0	3,458.0	3,402.0	3,458.0	+1.0	+0.03%	233,400
Jan 26, 2026	3,493.0	3,493.0	3,453.0	3,457.0	-46.0	-1.31%	198,300
Jan 23, 2026	3,547.0	3,556.0	3,481.0	3,503.0	-25.0	-0.71%	230,600
Jan 22, 2026	3,482.0	3,550.0	3,482.0	3,528.0	+44.0	+1.26%	311,600
Jan 21, 2026	3,465.0	3,484.0	3,439.0	3,484.0	+2.0	+0.06%	242,200
Jan 20, 2026	3,456.0	3,507.0	3,456.0	3,482.0	+28.0	+0.81%	302,800
Jan 19, 2026	3,464.0	3,471.0	3,447.0	3,454.0	-2.0	-0.06%	157,400
Jan 16, 2026	3,432.0	3,468.0	3,416.0	3,456.0	+4.0	+0.12%	188,500
Jan 15, 2026	3,472.0	3,478.0	3,445.0	3,452.0	-8.0	-0.23%	169,000
Jan 14, 2026	3,450.0	3,473.0	3,427.0	3,460.0	+29.0	+0.85%	215,000
Jan 13, 2026	3,480.0	3,490.0	3,430.0	3,431.0	-9.0	-0.26%	177,400
Jan 9, 2026	3,409.0	3,441.0	3,409.0	3,440.0	+32.0	+0.94%	170,600
Jan 8, 2026	3,420.0	3,427.0	3,394.0	3,408.0	-20.0	-0.58%	143,000
Jan 7, 2026	3,400.0	3,437.0	3,384.0	3,428.0	+15.0	+0.44%	223,600
Jan 6, 2026	3,381.0	3,423.0	3,378.0	3,413.0	+32.0	+0.95%	200,400
Jan 5, 2026	3,377.0	3,397.0	3,362.0	3,381.0	+2.0	+0.06%	181,700
Dec 30, 2025	3,408.0	3,419.0	3,373.0	3,379.0	-19.0	-0.56%	173,600
Dec 29, 2025	3,395.0	3,408.0	3,376.0	3,398.0	+3.0	+0.09%	206,100
Dec 26, 2025	3,400.0	3,420.0	3,380.0	3,395.0	-8.0	-0.24%	181,300