Skip to main content
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,851.00
-125.00 (-3.14%)
Sep 29, 2025, 3:30 PM JST

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,941.003,992.003,940.003,976.003,976.001.04%997,900
Sep 25, 20253,920.003,949.003,919.003,935.003,935.000.72%427,700
Sep 24, 20253,928.003,944.003,890.003,907.003,907.000.26%291,900
Sep 22, 20253,896.003,932.003,890.003,897.003,897.000.18%256,600
Sep 19, 20253,916.003,939.003,888.003,890.003,890.00-0.77%508,400
Sep 18, 20253,955.003,960.003,915.003,920.003,920.00-0.53%251,400
Sep 17, 20253,928.003,953.003,910.003,941.003,941.000.28%251,400
Sep 16, 20253,900.003,967.003,891.003,930.003,930.000.64%341,500
Sep 12, 20253,930.003,934.003,891.003,905.003,905.00-0.03%310,900
Sep 11, 20253,922.003,945.003,882.003,906.003,906.00-0.99%310,900
Sep 10, 20253,933.003,954.003,914.003,945.003,945.000.23%274,800
Sep 9, 20253,925.003,962.003,905.003,936.003,936.000.79%340,900
Sep 8, 20253,890.003,934.003,876.003,905.003,905.000.96%441,800
Sep 5, 20253,850.003,877.003,835.003,868.003,868.000.18%405,500
Sep 4, 20253,855.003,862.003,815.003,861.003,861.000.31%303,800
Sep 3, 20253,857.003,859.003,810.003,849.003,849.00-0.21%467,300
Sep 2, 20253,830.003,860.003,799.003,857.003,857.001.13%528,100
Sep 1, 20253,710.003,832.003,710.003,814.003,814.002.78%614,700
Aug 29, 20253,700.003,713.003,680.003,711.003,711.000.13%304,900
Aug 28, 20253,672.003,716.003,657.003,706.003,706.000.65%874,300
Aug 27, 20253,626.003,682.003,615.003,682.003,682.001.27%481,500
Aug 26, 20253,710.003,710.003,636.003,636.003,636.00-2.10%681,800
Aug 25, 20253,735.003,742.003,711.003,714.003,714.00-0.59%263,300
Aug 22, 20253,737.003,745.003,714.003,736.003,736.00-0.08%278,000
Aug 21, 20253,800.003,805.003,734.003,739.003,739.00-1.81%334,500
Aug 20, 20253,800.003,826.003,781.003,808.003,808.000.66%324,800
Aug 19, 20253,798.003,802.003,765.003,783.003,783.00-305,700
Aug 18, 20253,737.003,801.003,730.003,783.003,783.001.12%357,100
Aug 15, 20253,729.003,754.003,714.003,741.003,741.000.38%278,600
Aug 14, 20253,745.003,765.003,703.003,727.003,727.00-0.61%295,000
Aug 13, 20253,741.003,762.003,712.003,750.003,750.000.27%379,600
Aug 12, 20253,720.003,771.003,710.003,740.003,740.000.73%565,900
Aug 8, 20253,673.003,713.003,655.003,713.003,713.001.45%674,200
Aug 7, 20253,623.003,662.003,561.003,660.003,660.001.08%927,200
Aug 6, 20253,624.003,640.003,608.003,621.003,621.000.14%566,300
Aug 5, 20253,597.003,627.003,582.003,616.003,616.000.61%537,700
Aug 4, 20253,573.003,605.003,558.003,594.003,594.00-0.31%446,300
Aug 1, 20253,538.003,605.003,536.003,605.003,605.001.92%753,900
Jul 31, 20253,519.003,538.003,514.003,537.003,537.000.68%356,600
Jul 30, 20253,480.003,514.003,477.003,513.003,513.000.89%315,000
Jul 29, 20253,480.003,494.003,468.003,482.003,482.00-0.14%307,400
Jul 28, 20253,478.003,500.003,475.003,487.003,487.000.17%227,500
Jul 25, 20253,499.003,516.003,481.003,481.003,481.00-0.43%306,300
Jul 24, 20253,483.003,499.003,470.003,496.003,496.000.49%369,300
Jul 23, 20253,444.003,490.003,437.003,479.003,479.001.49%520,400
Jul 22, 20253,453.003,467.003,421.003,428.003,428.00-0.87%384,600
Jul 18, 20253,451.003,469.003,443.003,458.003,458.000.26%283,600
Jul 17, 20253,424.003,449.003,419.003,449.003,449.000.44%337,500
Jul 16, 20253,445.003,447.003,425.003,434.003,434.00-0.41%430,900
Jul 15, 20253,475.003,475.003,443.003,448.003,448.00-0.63%341,600