Skip to main content
Keio Corporation (TYO:9008)
Japan flag Japan · Delayed Price · Currency is JPY
3,904.00
-61.00 (-1.54%)
At close: Dec 5, 2025

Keio Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,960.003,969.003,899.003,904.003,904.00-1.54%368,400
Dec 4, 20253,960.003,977.003,933.003,965.003,965.00-305,400
Dec 3, 20254,038.004,039.003,960.003,965.003,965.00-1.98%437,800
Dec 2, 20254,030.004,059.004,015.004,045.004,045.000.85%354,900
Dec 1, 20254,065.004,082.003,990.004,011.004,011.00-1.55%403,500
Nov 28, 20254,050.004,078.004,047.004,074.004,074.000.10%239,000
Nov 27, 20254,078.004,083.004,024.004,070.004,070.00-0.20%386,200
Nov 26, 20254,055.004,126.004,040.004,078.004,078.001.14%627,600
Nov 25, 20254,001.004,040.003,987.004,032.004,032.000.98%520,200
Nov 21, 20253,862.003,993.003,862.003,993.003,993.003.45%758,800
Nov 20, 20253,801.003,894.003,798.003,860.003,860.000.97%407,700
Nov 19, 20253,833.003,845.003,784.003,823.003,823.000.21%489,000
Nov 18, 20253,800.003,838.003,796.003,815.003,815.000.32%376,300
Nov 17, 20253,834.003,843.003,782.003,803.003,803.00-1.07%430,000
Nov 14, 20253,806.003,844.003,785.003,844.003,844.001.59%490,100
Nov 13, 20253,794.003,798.003,766.003,784.003,784.000.13%337,600
Nov 12, 20253,770.003,813.003,758.003,779.003,779.000.96%494,500
Nov 11, 20253,710.003,788.003,685.003,743.003,743.001.71%681,300
Nov 10, 20253,676.003,681.003,660.003,680.003,680.000.79%399,700
Nov 7, 20253,642.003,676.003,640.003,651.003,651.000.55%245,400
Nov 6, 20253,652.003,672.003,623.003,631.003,631.00-1.09%352,700
Nov 5, 20253,686.003,712.003,649.003,671.003,671.00-0.30%346,700
Nov 4, 20253,650.003,700.003,630.003,682.003,682.000.68%315,900
Oct 31, 20253,670.003,705.003,657.003,657.003,657.00-0.14%321,300
Oct 30, 20253,637.003,662.003,614.003,662.003,662.000.30%1,160,600
Oct 29, 20253,766.003,766.003,651.003,651.003,651.00-3.34%526,500
Oct 28, 20253,800.003,810.003,771.003,777.003,777.00-0.55%274,600
Oct 27, 20253,784.003,816.003,781.003,798.003,798.000.37%254,800
Oct 24, 20253,801.003,828.003,784.003,784.003,784.00-1.02%191,500
Oct 23, 20253,785.003,834.003,779.003,823.003,823.001.11%258,100
Oct 22, 20253,773.003,799.003,770.003,781.003,781.000.27%223,000
Oct 21, 20253,800.003,813.003,768.003,771.003,771.00-0.50%270,100
Oct 20, 20253,795.003,799.003,770.003,790.003,790.000.93%242,400
Oct 17, 20253,783.003,798.003,747.003,755.003,755.00-0.84%265,100
Oct 16, 20253,770.003,803.003,763.003,787.003,787.000.53%240,200
Oct 15, 20253,829.003,841.003,758.003,767.003,767.00-0.95%317,600
Oct 14, 20253,755.003,820.003,750.003,803.003,803.00-0.31%446,000
Oct 10, 20253,845.003,851.003,809.003,815.003,815.00-0.52%412,600
Oct 9, 20253,838.003,857.003,829.003,835.003,835.00-0.54%281,800
Oct 8, 20253,950.003,969.003,856.003,856.003,856.00-2.36%421,600
Oct 7, 20253,943.003,969.003,925.003,949.003,949.00-441,700
Oct 6, 20253,945.003,955.003,917.003,949.003,949.002.46%514,600
Oct 3, 20253,796.003,863.003,792.003,854.003,854.001.53%381,500
Oct 2, 20253,819.003,845.003,773.003,796.003,796.00-1.38%322,700
Oct 1, 20253,801.003,849.003,783.003,849.003,849.000.63%352,600
Sep 30, 20253,841.003,843.003,816.003,825.003,825.00-0.68%303,700
Sep 29, 20253,931.003,945.003,851.003,851.003,851.00-3.14%494,700
Sep 26, 20253,941.003,992.003,940.003,976.003,921.001.04%997,900
Sep 25, 20253,920.003,949.003,919.003,935.003,880.570.72%427,700
Sep 24, 20253,928.003,944.003,890.003,907.003,852.950.26%291,900