Keihan Holdings Co.,Ltd.(9045) Historical

52 Week High Feb 13, 2026

3,596.0 JPY

52 Week Low Jun 23, 2025

2,966.5 JPY

Yearly High Feb 13, 2026

3,596.0 JPY

Yearly Low Mar 9, 2026

3,181.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,277	3,309	3,262	3,306	+21	+0.64%	809,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,329.0	3,354.0	3,262.0	3,285.0	-21.0	-0.64%	1,246,900
Apr 17, 2026	3,330.0	3,369.0	3,273.0	3,306.0	-24.0	-0.72%	1,078,800
Apr 10, 2026	3,396.0	3,400.0	3,330.0	3,330.0	-38.0	-1.13%	1,189,800
Apr 3, 2026	3,209.0	3,456.0	3,194.0	3,368.0	+2.0	+0.06%	1,812,500
Mar 27, 2026	3,249.0	3,382.0	3,221.0	3,366.0	+101.0	+3.09%	2,296,500
Mar 19, 2026	3,237.0	3,320.0	3,227.0	3,265.0	+43.0	+1.33%	1,000,200
Mar 13, 2026	3,199.0	3,328.0	3,181.0	3,222.0	-83.0	-2.51%	1,193,100
Mar 6, 2026	3,430.0	3,478.0	3,260.0	3,305.0	-160.0	-4.62%	1,597,500
Feb 27, 2026	3,458.0	3,475.0	3,386.0	3,465.0	-3.0	-0.09%	859,400
Feb 20, 2026	3,569.0	3,570.0	3,454.0	3,468.0	-84.0	-2.36%	1,037,600
Feb 13, 2026	3,520.0	3,596.0	3,504.0	3,552.0	+57.0	+1.63%	1,052,700
Feb 6, 2026	3,447.0	3,520.0	3,385.0	3,495.0	+61.0	+1.78%	1,269,700
Jan 30, 2026	3,493.0	3,493.0	3,331.0	3,434.0	-69.0	-1.97%	1,078,000
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