Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan
· Delayed Price · Currency is JPY 1,410.00
-3.50 (-0.25%)
Sep 26, 2025, 3:30 PM JST
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,413.50 | 1,425.00 | 1,402.50 | 1,410.00 | 1,410.00 | -0.25% | 2,905,800 |
| Sep 25, 2025 | 1,400.00 | 1,413.50 | 1,398.50 | 1,413.50 | 1,413.50 | 1.65% | 1,903,800 |
| Sep 24, 2025 | 1,400.00 | 1,412.00 | 1,384.00 | 1,390.50 | 1,390.50 | 0.07% | 1,073,900 |
| Sep 22, 2025 | 1,360.00 | 1,394.00 | 1,358.50 | 1,389.50 | 1,389.50 | 1.68% | 1,189,800 |
| Sep 19, 2025 | 1,388.00 | 1,390.50 | 1,360.50 | 1,366.50 | 1,366.50 | -1.48% | 2,055,300 |
| Sep 18, 2025 | 1,396.00 | 1,398.00 | 1,385.00 | 1,387.00 | 1,387.00 | -0.36% | 1,007,400 |
| Sep 17, 2025 | 1,402.50 | 1,409.50 | 1,391.00 | 1,392.00 | 1,392.00 | -1.14% | 1,398,100 |
| Sep 16, 2025 | 1,383.00 | 1,415.50 | 1,380.50 | 1,408.00 | 1,408.00 | 1.96% | 1,293,800 |
| Sep 12, 2025 | 1,406.00 | 1,408.00 | 1,374.00 | 1,381.00 | 1,381.00 | -1.36% | 2,469,700 |
| Sep 11, 2025 | 1,413.00 | 1,416.00 | 1,390.50 | 1,400.00 | 1,400.00 | -1.79% | 1,210,300 |
| Sep 10, 2025 | 1,432.00 | 1,432.50 | 1,418.50 | 1,425.50 | 1,425.50 | -1.08% | 986,700 |
| Sep 9, 2025 | 1,435.00 | 1,451.00 | 1,429.50 | 1,441.00 | 1,441.00 | 0.73% | 1,499,300 |
| Sep 8, 2025 | 1,425.00 | 1,433.50 | 1,417.00 | 1,430.50 | 1,430.50 | 1.17% | 1,311,800 |
| Sep 5, 2025 | 1,419.00 | 1,422.50 | 1,408.00 | 1,414.00 | 1,414.00 | 0.50% | 1,571,600 |
| Sep 4, 2025 | 1,391.50 | 1,413.00 | 1,382.00 | 1,407.00 | 1,407.00 | 0.79% | 1,311,900 |
| Sep 3, 2025 | 1,384.00 | 1,396.00 | 1,371.50 | 1,396.00 | 1,396.00 | 0.32% | 1,647,000 |
| Sep 2, 2025 | 1,413.00 | 1,427.00 | 1,379.00 | 1,391.50 | 1,391.50 | -0.32% | 1,988,900 |
| Sep 1, 2025 | 1,365.00 | 1,398.50 | 1,360.00 | 1,396.00 | 1,396.00 | 2.57% | 1,552,000 |
| Aug 29, 2025 | 1,382.00 | 1,385.50 | 1,358.00 | 1,361.00 | 1,361.00 | -1.31% | 1,857,900 |
| Aug 28, 2025 | 1,377.00 | 1,387.50 | 1,368.50 | 1,379.00 | 1,379.00 | 0.29% | 3,915,600 |
| Aug 27, 2025 | 1,355.50 | 1,375.00 | 1,350.00 | 1,375.00 | 1,375.00 | 1.10% | 1,899,900 |
| Aug 26, 2025 | 1,382.50 | 1,386.50 | 1,360.00 | 1,360.00 | 1,360.00 | -2.30% | 1,837,600 |
| Aug 25, 2025 | 1,395.00 | 1,396.00 | 1,378.50 | 1,392.00 | 1,392.00 | 0.61% | 1,459,400 |
| Aug 22, 2025 | 1,371.00 | 1,386.00 | 1,362.50 | 1,383.50 | 1,383.50 | 0.87% | 1,629,900 |
| Aug 21, 2025 | 1,360.00 | 1,371.50 | 1,350.50 | 1,371.50 | 1,371.50 | -0.58% | 2,000,300 |
| Aug 20, 2025 | 1,340.00 | 1,387.50 | 1,330.00 | 1,379.50 | 1,379.50 | 3.96% | 3,357,000 |
| Aug 19, 2025 | 1,307.50 | 1,327.50 | 1,307.50 | 1,327.00 | 1,327.00 | 1.07% | 2,058,300 |
| Aug 18, 2025 | 1,309.50 | 1,326.50 | 1,307.50 | 1,313.00 | 1,313.00 | 0.27% | 2,138,600 |
| Aug 15, 2025 | 1,286.00 | 1,309.50 | 1,285.00 | 1,309.50 | 1,309.50 | 1.91% | 1,923,900 |
| Aug 14, 2025 | 1,288.00 | 1,288.50 | 1,267.50 | 1,285.00 | 1,285.00 | -0.19% | 2,087,000 |
| Aug 13, 2025 | 1,290.50 | 1,298.00 | 1,278.50 | 1,287.50 | 1,287.50 | -0.35% | 2,922,600 |
| Aug 12, 2025 | 1,286.50 | 1,308.50 | 1,280.00 | 1,292.00 | 1,292.00 | 0.19% | 3,440,900 |
| Aug 8, 2025 | 1,279.50 | 1,296.00 | 1,274.00 | 1,289.50 | 1,289.50 | 0.43% | 2,747,000 |
| Aug 7, 2025 | 1,274.00 | 1,296.50 | 1,260.50 | 1,284.00 | 1,284.00 | 0.94% | 2,664,100 |
| Aug 6, 2025 | 1,274.00 | 1,283.00 | 1,266.50 | 1,272.00 | 1,272.00 | 0.28% | 2,158,200 |
| Aug 5, 2025 | 1,266.50 | 1,285.00 | 1,261.50 | 1,268.50 | 1,268.50 | -0.08% | 1,500,500 |
| Aug 4, 2025 | 1,261.50 | 1,293.00 | 1,258.00 | 1,269.50 | 1,269.50 | -0.31% | 1,760,000 |
| Aug 1, 2025 | 1,257.50 | 1,276.50 | 1,252.50 | 1,273.50 | 1,273.50 | -0.16% | 2,442,600 |
| Jul 31, 2025 | 1,265.50 | 1,275.50 | 1,256.50 | 1,275.50 | 1,275.50 | 1.35% | 2,539,300 |
| Jul 30, 2025 | 1,265.00 | 1,270.00 | 1,255.50 | 1,258.50 | 1,258.50 | -0.24% | 1,696,000 |
| Jul 29, 2025 | 1,265.00 | 1,270.00 | 1,252.00 | 1,261.50 | 1,261.50 | -0.36% | 2,216,300 |
| Jul 28, 2025 | 1,270.00 | 1,279.00 | 1,256.00 | 1,266.00 | 1,266.00 | 0.44% | 2,337,600 |
| Jul 25, 2025 | 1,285.00 | 1,295.00 | 1,260.50 | 1,260.50 | 1,260.50 | -1.10% | 2,404,100 |
| Jul 24, 2025 | 1,282.50 | 1,285.00 | 1,269.00 | 1,274.50 | 1,274.50 | -0.04% | 2,321,100 |
| Jul 23, 2025 | 1,265.50 | 1,284.00 | 1,258.50 | 1,275.00 | 1,275.00 | 1.55% | 2,478,000 |
| Jul 22, 2025 | 1,260.50 | 1,275.00 | 1,245.50 | 1,255.50 | 1,255.50 | -0.24% | 2,108,300 |
| Jul 18, 2025 | 1,259.00 | 1,270.50 | 1,256.50 | 1,258.50 | 1,258.50 | -0.40% | 1,915,500 |
| Jul 17, 2025 | 1,233.50 | 1,269.00 | 1,233.50 | 1,263.50 | 1,263.50 | 2.27% | 2,040,600 |
| Jul 16, 2025 | 1,230.00 | 1,243.00 | 1,226.00 | 1,235.50 | 1,235.50 | 0.45% | 2,260,100 |
| Jul 15, 2025 | 1,248.50 | 1,249.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.32% | 1,910,800 |