Keifuku Electric Railroad Co.,Ltd.(9049) Historical

52 Week High Nov 17, 2025

7,790 JPY

52 Week Low Apr 7, 2025

5,600 JPY

Yearly High Nov 17, 2025

7,790 JPY

Yearly Low Apr 7, 2025

5,600 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	7,600	7,600	7,200	7,430	-220	-2.88%	3,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	7,150	7,650	7,110	7,650	+350	+4.79%	2,400
Nov 21, 2025	7,790	7,790	7,300	7,300	+50	+0.69%	700
Nov 14, 2025	7,100	7,250	7,030	7,250	+150	+2.11%	600
Nov 7, 2025	7,220	7,220	7,020	7,100	-20	-0.28%	400
Oct 31, 2025	7,150	7,150	7,050	7,120	-20	-0.28%	400
Oct 24, 2025	6,890	7,250	6,890	7,140	+330	+4.85%	1,400
Oct 17, 2025	6,810	6,810	6,810	6,810	-90	-1.30%	100
Oct 10, 2025	6,800	6,900	6,800	6,900	+110	+1.62%	600
Oct 3, 2025	6,810	6,810	6,750	6,790	-10	-0.15%	2,600
Sep 26, 2025	6,810	6,810	6,800	6,800	-30	-0.44%	500
Sep 19, 2025	6,870	6,870	6,810	6,830	-70	-1.01%	500
Sep 12, 2025	6,730	6,900	6,730	6,900	+180	+2.68%	1,100
Sep 5, 2025	6,860	6,950	6,720	6,720	-80	-1.18%	1,500
Aug 29, 2025	6,800	6,800	6,800	6,800	0	0.00%	300
Aug 22, 2025	7,000	7,100	6,800	6,800	-200	-2.86%	1,600
Aug 15, 2025	6,750	7,000	6,750	7,000	+150	+2.19%	1,100
Aug 8, 2025	6,740	6,850	6,740	6,850	+210	+3.16%	1,100
Aug 1, 2025	6,600	6,640	6,600	6,640	+140	+2.15%	200
Jul 25, 2025	6,620	6,840	6,500	6,500	-120	-1.81%	3,200
Jul 18, 2025	6,650	6,740	6,620	6,620	-120	-1.78%	2,400