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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,493	3,493	3,331	3,384	-119	-3.40%	1,131,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,464.0	3,556.0	3,439.0	3,503.0	+47.0	+1.36%	1,244,600
Jan 16, 2026	3,480.0	3,490.0	3,416.0	3,456.0	+16.0	+0.47%	749,900
Jan 9, 2026	3,377.0	3,441.0	3,362.0	3,440.0	+61.0	+1.81%	919,300
Dec 30, 2025	3,395.0	3,419.0	3,373.0	3,379.0	-16.0	-0.47%	379,700
Dec 26, 2025	3,340.0	3,420.0	3,300.0	3,395.0	+65.0	+1.95%	806,600
Dec 19, 2025	3,333.0	3,377.0	3,286.0	3,330.0	+5.0	+0.15%	1,051,200
Dec 12, 2025	3,230.0	3,329.0	3,205.0	3,325.0	+88.0	+2.72%	929,900
Dec 5, 2025	3,378.0	3,387.0	3,228.0	3,237.0	-148.0	-4.37%	1,040,800
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