kabutan

Keihan Holdings Co.,Ltd.(9045) Historical

9045
TSE Prime
Keihan Holdings Co.,Ltd.
3,241.0
JPY
-80.0
(-2.41%)
Dec 5, 2:39 pm JST
20.96
USD
Dec 5, 12:39 am EST
Result
PTS
outside of trading hours
3,243
Dec 5, 2:36 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,378 3,387 3,228 3,241 -144 -4.25% 965,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,333.0 3,427.0 3,326.0 3,385.0 +57.0 +1.71% 831,000
Nov 21, 2025 3,247.0 3,328.0 3,199.0 3,328.0 +60.0 +1.84% 1,032,500
Nov 14, 2025 3,189.0 3,295.0 3,153.0 3,268.0 +98.0 +3.09% 936,700
Nov 7, 2025 3,120.0 3,200.0 3,089.0 3,170.0 +49.0 +1.57% 843,400
Oct 31, 2025 3,299.0 3,318.0 3,085.0 3,121.0 -177.0 -5.37% 1,249,000
Oct 24, 2025 3,362.0 3,381.0 3,292.0 3,298.0 -43.0 -1.29% 804,900
Oct 17, 2025 3,235.0 3,430.0 3,203.0 3,341.0 +81.0 +2.48% 1,141,200
Oct 10, 2025 3,330.0 3,415.0 3,248.0 3,260.0 -34.0 -1.03% 1,014,300
Oct 3, 2025 3,490.0 3,504.0 3,237.0 3,294.0 -200.0 -5.72% 1,358,400
Sep 26, 2025 3,404.0 3,517.0 3,402.0 3,494.0 +90.0 +2.64% 2,039,200
Sep 19, 2025 3,434.0 3,468.0 3,393.0 3,404.0 -26.0 -0.76% 974,200
Sep 12, 2025 3,415.0 3,506.0 3,410.0 3,430.0 +19.0 +0.56% 1,242,600
Sep 5, 2025 3,217.0 3,433.0 3,217.0 3,411.0 +195.0 +6.06% 1,429,100
Aug 29, 2025 3,306.0 3,306.0 3,196.0 3,216.0 -90.0 -2.72% 1,091,700
Aug 22, 2025 3,246.0 3,354.0 3,243.0 3,306.0 +46.0 +1.41% 977,700
Aug 15, 2025 3,183.0 3,261.0 3,150.0 3,260.0 +49.0 +1.53% 1,308,300
Aug 8, 2025 3,149.0 3,240.0 3,068.0 3,211.0 +44.0 +1.39% 2,165,400
Aug 1, 2025 3,102.0 3,167.0 3,047.0 3,167.0 +51.0 +1.64% 2,096,900
Jul 25, 2025 3,059.0 3,142.0 3,051.0 3,116.0 +66.0 +2.16% 994,400
Jul 18, 2025 3,097.0 3,101.0 2,995.0 3,050.0 -39.0 -1.26% 1,114,100