Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan
· Delayed Price · Currency is JPY 1,229.00
-15.00 (-1.21%)
At close: Dec 5, 2025
Keisei Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,240.00 | 1,247.00 | 1,223.00 | 1,229.00 | 1,229.00 | -1.21% | 1,585,000 |
| Dec 4, 2025 | 1,229.00 | 1,248.50 | 1,227.00 | 1,244.00 | 1,244.00 | 0.53% | 1,832,800 |
| Dec 3, 2025 | 1,230.50 | 1,243.50 | 1,223.50 | 1,237.50 | 1,237.50 | 0.28% | 1,285,800 |
| Dec 2, 2025 | 1,246.00 | 1,247.50 | 1,230.50 | 1,234.00 | 1,234.00 | -0.96% | 956,600 |
| Dec 1, 2025 | 1,260.00 | 1,262.50 | 1,244.50 | 1,246.00 | 1,246.00 | -1.70% | 1,160,700 |
| Nov 28, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,267.50 | 1,267.50 | -0.55% | 749,600 |
| Nov 27, 2025 | 1,273.00 | 1,281.50 | 1,263.00 | 1,274.50 | 1,274.50 | -0.89% | 1,235,300 |
| Nov 26, 2025 | 1,265.50 | 1,292.50 | 1,262.50 | 1,286.00 | 1,286.00 | 1.70% | 1,636,500 |
| Nov 25, 2025 | 1,265.00 | 1,272.00 | 1,246.50 | 1,264.50 | 1,264.50 | 1.20% | 1,586,700 |
| Nov 21, 2025 | 1,238.50 | 1,257.50 | 1,238.50 | 1,249.50 | 1,249.50 | 1.34% | 1,924,600 |
| Nov 20, 2025 | 1,222.00 | 1,242.00 | 1,222.00 | 1,233.00 | 1,233.00 | 1.44% | 1,604,300 |
| Nov 19, 2025 | 1,223.00 | 1,231.00 | 1,210.50 | 1,215.50 | 1,215.50 | -0.78% | 1,874,900 |
| Nov 18, 2025 | 1,232.50 | 1,236.00 | 1,218.00 | 1,225.00 | 1,225.00 | -1.01% | 1,921,200 |
| Nov 17, 2025 | 1,233.00 | 1,242.00 | 1,223.00 | 1,237.50 | 1,237.50 | 0.20% | 2,203,100 |
| Nov 14, 2025 | 1,291.00 | 1,299.50 | 1,231.00 | 1,235.00 | 1,235.00 | -3.89% | 4,304,000 |
| Nov 13, 2025 | 1,293.50 | 1,295.50 | 1,279.00 | 1,285.00 | 1,285.00 | 0.19% | 1,108,500 |
| Nov 12, 2025 | 1,287.00 | 1,311.00 | 1,277.00 | 1,282.50 | 1,282.50 | 1.22% | 1,735,600 |
| Nov 11, 2025 | 1,262.00 | 1,275.00 | 1,258.00 | 1,267.00 | 1,267.00 | -0.04% | 1,080,300 |
| Nov 10, 2025 | 1,260.50 | 1,269.50 | 1,252.00 | 1,267.50 | 1,267.50 | 1.28% | 1,416,400 |
| Nov 7, 2025 | 1,245.00 | 1,263.00 | 1,244.50 | 1,251.50 | 1,251.50 | 1.75% | 1,563,600 |
| Nov 6, 2025 | 1,236.00 | 1,252.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.45% | 1,240,600 |
| Nov 5, 2025 | 1,266.00 | 1,269.00 | 1,234.00 | 1,235.50 | 1,235.50 | -1.08% | 2,217,200 |
| Nov 4, 2025 | 1,233.50 | 1,262.00 | 1,230.50 | 1,249.00 | 1,249.00 | 1.71% | 2,318,000 |
| Oct 31, 2025 | 1,269.00 | 1,279.50 | 1,225.00 | 1,228.00 | 1,228.00 | -3.27% | 3,504,000 |
| Oct 30, 2025 | 1,280.00 | 1,284.00 | 1,262.00 | 1,269.50 | 1,269.50 | -1.36% | 1,525,000 |
| Oct 29, 2025 | 1,318.00 | 1,320.50 | 1,287.00 | 1,287.00 | 1,287.00 | -2.57% | 2,298,600 |
| Oct 28, 2025 | 1,330.00 | 1,331.50 | 1,312.50 | 1,321.00 | 1,321.00 | 0.23% | 1,103,000 |
| Oct 27, 2025 | 1,315.00 | 1,329.50 | 1,310.50 | 1,318.00 | 1,318.00 | 0.46% | 1,385,600 |
| Oct 24, 2025 | 1,310.00 | 1,316.00 | 1,304.50 | 1,312.00 | 1,312.00 | -0.04% | 1,175,100 |
| Oct 23, 2025 | 1,324.00 | 1,328.50 | 1,310.00 | 1,312.50 | 1,312.50 | -0.49% | 998,200 |
| Oct 22, 2025 | 1,344.00 | 1,347.00 | 1,315.00 | 1,319.00 | 1,319.00 | -1.31% | 1,065,500 |
| Oct 21, 2025 | 1,336.00 | 1,354.50 | 1,334.50 | 1,336.50 | 1,336.50 | 0.72% | 1,329,300 |
| Oct 20, 2025 | 1,334.00 | 1,336.00 | 1,316.00 | 1,327.00 | 1,327.00 | 0.57% | 960,000 |
| Oct 17, 2025 | 1,327.00 | 1,336.00 | 1,318.00 | 1,319.50 | 1,319.50 | -1.53% | 915,700 |
| Oct 16, 2025 | 1,325.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.44% | 891,300 |
| Oct 15, 2025 | 1,330.00 | 1,342.00 | 1,315.50 | 1,321.00 | 1,321.00 | -0.08% | 915,600 |
| Oct 14, 2025 | 1,312.50 | 1,329.50 | 1,307.00 | 1,322.00 | 1,322.00 | -1.53% | 1,441,400 |
| Oct 10, 2025 | 1,369.50 | 1,372.50 | 1,342.50 | 1,342.50 | 1,342.50 | -1.68% | 2,018,400 |
| Oct 9, 2025 | 1,361.50 | 1,370.00 | 1,358.50 | 1,365.50 | 1,365.50 | 0.04% | 852,800 |
| Oct 8, 2025 | 1,378.00 | 1,393.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.98% | 1,037,200 |
| Oct 7, 2025 | 1,381.50 | 1,385.00 | 1,370.50 | 1,378.50 | 1,378.50 | - | 975,100 |
| Oct 6, 2025 | 1,401.00 | 1,405.00 | 1,373.00 | 1,378.50 | 1,378.50 | 0.99% | 1,450,100 |
| Oct 3, 2025 | 1,340.00 | 1,368.50 | 1,340.00 | 1,365.00 | 1,365.00 | 1.87% | 941,500 |
| Oct 2, 2025 | 1,390.00 | 1,403.00 | 1,340.00 | 1,340.00 | 1,340.00 | -3.98% | 1,727,100 |
| Oct 1, 2025 | 1,370.00 | 1,395.50 | 1,367.50 | 1,395.50 | 1,395.50 | 1.75% | 1,335,800 |
| Sep 30, 2025 | 1,362.00 | 1,375.50 | 1,356.50 | 1,371.50 | 1,371.50 | 0.26% | 1,168,600 |
| Sep 29, 2025 | 1,394.00 | 1,398.50 | 1,365.00 | 1,368.00 | 1,368.00 | -2.98% | 1,573,100 |
| Sep 26, 2025 | 1,413.50 | 1,425.00 | 1,402.50 | 1,410.00 | 1,401.00 | -0.25% | 2,905,800 |
| Sep 25, 2025 | 1,400.00 | 1,413.50 | 1,398.50 | 1,413.50 | 1,404.48 | 1.65% | 1,903,800 |
| Sep 24, 2025 | 1,400.00 | 1,412.00 | 1,384.00 | 1,390.50 | 1,381.62 | 0.07% | 1,073,900 |