Skip to main content
Keihan Holdings Co., Ltd. (TYO:9045)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
+69.00 (2.15%)
Sep 1, 2025, 3:30 PM JST

Keihan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,232.003,233.003,201.003,216.003,216.00-0.74%185,800
Aug 28, 20253,224.003,245.003,216.003,240.003,240.000.47%133,300
Aug 27, 20253,216.003,229.003,196.003,225.003,225.000.19%167,100
Aug 26, 20253,269.003,270.003,219.003,219.003,219.00-1.53%455,400
Aug 25, 20253,306.003,306.003,269.003,269.003,269.00-1.12%150,100
Aug 22, 20253,303.003,307.003,282.003,306.003,306.000.18%112,500
Aug 21, 20253,330.003,331.003,290.003,300.003,300.00-1.11%160,600
Aug 20, 20253,321.003,354.003,312.003,337.003,337.001.06%207,900
Aug 19, 20253,290.003,318.003,284.003,302.003,302.000.24%183,100
Aug 18, 20253,246.003,321.003,243.003,294.003,294.001.04%313,600
Aug 15, 20253,180.003,261.003,175.003,260.003,260.002.35%296,300
Aug 14, 20253,175.003,193.003,150.003,185.003,185.00-0.09%222,000
Aug 13, 20253,175.003,203.003,165.003,188.003,188.000.19%293,900
Aug 12, 20253,183.003,211.003,153.003,182.003,182.00-0.90%496,100
Aug 8, 20253,130.003,240.003,120.003,211.003,211.002.13%456,400
Aug 7, 20253,187.003,222.003,068.003,144.003,144.00-1.10%772,300
Aug 6, 20253,185.003,230.003,170.003,179.003,179.000.22%393,300
Aug 5, 20253,147.003,181.003,129.003,172.003,172.001.08%287,100
Aug 4, 20253,149.003,164.003,121.003,138.003,138.00-0.92%256,300
Aug 1, 20253,099.003,167.003,097.003,167.003,167.002.19%434,500
Jul 31, 20253,105.003,125.003,085.003,099.003,099.000.78%409,200
Jul 30, 20253,052.003,075.003,047.003,075.003,075.000.49%813,800
Jul 29, 20253,090.003,099.003,053.003,060.003,060.00-1.16%283,200
Jul 28, 20253,102.003,116.003,086.003,096.003,096.00-0.64%156,200
Jul 25, 20253,110.003,118.003,093.003,116.003,116.000.94%177,700
Jul 24, 20253,110.003,141.003,080.003,087.003,087.00-0.87%280,700
Jul 23, 20253,103.003,142.003,091.003,114.003,114.000.10%250,900
Jul 22, 20253,059.003,111.003,051.003,111.003,111.002.00%285,100
Jul 18, 20253,044.003,068.003,028.003,050.003,050.000.59%245,200
Jul 17, 20253,006.003,032.002,995.003,032.003,032.000.63%263,800
Jul 16, 20253,029.003,039.002,997.503,013.003,013.00-0.53%257,600
Jul 15, 20253,074.003,086.003,027.003,029.003,029.00-1.46%158,700
Jul 14, 20253,097.003,101.003,064.003,074.003,074.00-0.49%188,800
Jul 11, 20253,089.003,122.003,085.003,089.003,089.000.32%279,400
Jul 10, 20253,065.003,092.003,040.003,079.003,079.000.06%438,300
Jul 9, 20253,022.003,091.003,012.003,077.003,077.001.82%414,300
Jul 8, 20252,998.503,024.002,977.503,022.003,022.000.78%366,700
Jul 7, 20252,993.503,017.002,991.002,998.502,998.500.25%163,200
Jul 4, 20252,995.003,005.002,974.002,991.002,991.00-0.18%266,800
Jul 3, 20253,000.003,005.002,977.502,996.502,996.50-0.15%315,700
Jul 2, 20253,005.003,050.003,001.003,001.003,001.00-0.30%239,100
Jul 1, 20253,051.003,059.003,009.003,010.003,010.00-1.44%249,900
Jun 30, 20253,100.003,102.003,054.003,054.003,054.00-0.62%280,000
Jun 27, 20253,051.003,086.003,048.003,073.003,073.001.05%289,400
Jun 26, 20252,999.503,041.002,989.003,041.003,041.001.37%295,400
Jun 25, 20253,009.003,011.002,989.003,000.003,000.00-0.30%171,900
Jun 24, 20253,015.003,022.002,986.003,009.003,009.000.40%222,300
Jun 23, 20253,009.003,027.002,966.502,997.002,997.00-0.40%284,200
Jun 20, 20253,010.003,017.002,977.503,009.003,009.00-0.10%549,600
Jun 19, 20253,031.003,054.002,997.003,012.003,012.00-0.30%263,500