kabutan

THE KEIHIN CO., LTD.(9312) Historical

9312
TSE Standard
THE KEIHIN CO., LTD.
2,925
JPY
-39
(-1.32%)
Jan 29, 3:30 pm JST
19.12
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 26, 2026
3,020 JPY
52 Week Low Apr 7, 2025
1,930 JPY
Yearly High Jan 26, 2026
3,020 JPY
Yearly Low Apr 7, 2025
1,930 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,991 3,020 2,898 2,925 -28 -0.95% 23,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,893 2,966 2,827 2,953 +60 +2.07% 22,700
Jan 16, 2026 2,848 2,930 2,820 2,893 +76 +2.70% 26,800
Jan 9, 2026 2,795 2,859 2,750 2,817 +22 +0.79% 18,000
Dec 30, 2025 2,802 2,829 2,751 2,795 -7 -0.25% 4,400
Dec 26, 2025 2,874 2,875 2,773 2,802 -44 -1.55% 12,100
Dec 19, 2025 2,715 2,846 2,700 2,846 +121 +4.44% 22,300
Dec 12, 2025 2,701 2,740 2,690 2,725 +22 +0.81% 16,900
Dec 5, 2025 2,725 2,742 2,660 2,703 -33 -1.21% 7,600
Nov 28, 2025 2,721 2,760 2,706 2,736 +20 +0.74% 6,700
Nov 21, 2025 2,725 2,740 2,619 2,716 -9 -0.33% 16,600
Nov 14, 2025 2,711 2,750 2,664 2,725 +2 +0.07% 14,200
Nov 7, 2025 2,673 2,772 2,619 2,723 +53 +1.99% 19,900
Oct 31, 2025 2,672 2,745 2,622 2,670 +8 +0.30% 21,700
Oct 24, 2025 2,616 2,675 2,605 2,662 +57 +2.19% 20,000
Oct 17, 2025 2,566 2,610 2,500 2,605 +17 +0.66% 25,500
Oct 10, 2025 2,585 2,630 2,537 2,588 +38 +1.49% 33,400
Oct 3, 2025 2,624 2,695 2,507 2,550 -74 -2.82% 30,500
Sep 26, 2025 2,622 2,646 2,601 2,624 +4 +0.15% 16,300
Sep 19, 2025 2,608 2,656 2,586 2,620 +13 +0.50% 40,500
Sep 12, 2025 2,665 2,665 2,549 2,607 -57 -2.14% 61,700