Singapore markets closed

Keio Corporation (9008.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,677.00-24.00 (-0.65%)
At close: 03:15PM JST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20243,692.003,700.003,670.003,677.003,677.00186,100
04 Jul 20243,698.003,714.003,687.003,701.003,701.00167,600
03 Jul 20243,710.003,714.003,678.003,692.003,692.00245,700
02 Jul 20243,675.003,718.003,674.003,707.003,707.00266,900
01 Jul 20243,755.003,768.003,677.003,695.003,695.00329,300
28 Jun 20243,717.003,746.003,712.003,733.003,733.00281,000
27 Jun 20243,700.003,717.003,685.003,712.003,712.00294,600
26 Jun 20243,699.003,719.003,682.003,689.003,689.00311,400
25 Jun 20243,675.003,706.003,672.003,690.003,690.00387,200
24 Jun 20243,595.003,658.003,592.003,642.003,642.00361,500
21 Jun 20243,570.003,628.003,570.003,592.003,592.00736,900
20 Jun 20243,605.003,611.003,557.003,564.003,564.00264,300
19 Jun 20243,560.003,604.003,556.003,598.003,598.00221,900
18 Jun 20243,550.003,607.003,549.003,563.003,563.00427,900
17 Jun 20243,660.003,660.003,537.003,541.003,541.00870,800
14 Jun 20243,653.003,679.003,632.003,668.003,668.00526,100
13 Jun 20243,740.003,742.003,665.003,665.003,665.00492,800
12 Jun 20243,797.003,799.003,747.003,748.003,748.00339,300
11 Jun 20243,761.003,761.003,730.003,748.003,748.00291,400
10 Jun 20243,687.003,782.003,687.003,758.003,758.00351,100
07 Jun 20243,706.003,712.003,663.003,685.003,685.00566,800
06 Jun 20243,737.003,741.003,710.003,717.003,717.00367,000
05 Jun 20243,737.003,779.003,726.003,738.003,738.00266,300
04 Jun 20243,750.003,764.003,715.003,764.003,764.00315,800
03 Jun 20243,802.003,811.003,755.003,757.003,757.00256,200
31 May 20243,752.003,795.003,742.003,784.003,784.00449,800
30 May 20243,740.003,753.003,714.003,749.003,749.00321,100
29 May 20243,828.003,855.003,738.003,741.003,741.00442,100
28 May 20243,769.003,842.003,765.003,818.003,818.00441,100
27 May 20243,740.003,769.003,712.003,765.003,765.00303,000
24 May 20243,733.003,764.003,725.003,736.003,736.00339,500
23 May 20243,764.003,779.003,748.003,761.003,761.00308,900
22 May 20243,785.003,800.003,761.003,780.003,780.00330,100
21 May 20243,831.003,839.003,785.003,785.003,785.00417,400
20 May 20243,860.003,877.003,831.003,833.003,833.00250,300
17 May 20243,820.003,851.003,815.003,843.003,843.00232,300
16 May 20243,856.003,860.003,791.003,846.003,846.00361,800
15 May 20243,888.003,892.003,814.003,838.003,838.00486,100
14 May 20243,850.003,943.003,850.003,917.003,917.00466,600
13 May 20243,859.003,887.003,807.003,844.003,844.00514,000
10 May 20243,792.003,818.003,774.003,814.003,814.00629,300
09 May 20243,802.003,814.003,780.003,793.003,793.00414,700
08 May 20243,860.003,873.003,804.003,812.003,812.00402,800
07 May 20243,850.003,868.003,825.003,868.003,868.00269,000
02 May 20243,850.003,855.003,823.003,833.003,833.00304,000
01 May 20243,837.003,870.003,828.003,852.003,852.00343,500
30 Apr 20243,908.003,925.003,847.003,863.003,863.00307,400
26 Apr 20243,822.003,883.003,802.003,858.003,858.00498,500
25 Apr 20243,890.003,899.003,836.003,840.003,840.00422,300
24 Apr 20243,937.003,939.003,875.003,895.003,895.00632,000
23 Apr 20243,982.003,986.003,934.003,952.003,952.00361,900
22 Apr 20243,887.003,986.003,874.003,980.003,980.00523,100
19 Apr 20243,882.003,897.003,798.003,838.003,838.00824,100
18 Apr 20243,968.004,022.003,876.003,878.003,878.00886,400
17 Apr 20244,001.004,017.003,968.003,968.003,968.00531,100
16 Apr 20244,055.004,063.003,992.004,016.004,016.00589,400
15 Apr 20244,070.004,087.004,054.004,087.004,087.00236,800
12 Apr 20244,068.004,115.004,050.004,093.004,093.00397,800
11 Apr 20244,060.004,060.004,022.004,042.004,042.00425,400
10 Apr 20244,074.004,094.004,074.004,080.004,080.00190,600
09 Apr 20244,110.004,111.004,073.004,085.004,085.00269,800
08 Apr 20244,110.004,126.004,079.004,099.004,099.00379,900
05 Apr 20244,048.004,112.004,035.004,112.004,112.00373,500
04 Apr 20244,088.004,099.004,047.004,058.004,058.00432,900
03 Apr 20244,087.004,106.004,053.004,060.004,060.00485,500
02 Apr 20244,152.004,153.004,068.004,068.004,068.00623,300
01 Apr 20244,208.004,218.004,153.004,156.004,156.00282,400
29 Mar 20244,159.004,191.004,139.004,174.004,174.00243,400
28 Mar 20244,234.004,234.004,127.004,141.004,141.00620,200
28 Mar 202430 Dividend
27 Mar 20244,244.004,270.004,232.004,243.004,213.00695,300
26 Mar 20244,270.004,290.004,198.004,243.004,213.00430,400
25 Mar 20244,289.004,340.004,268.004,310.004,279.53487,100
22 Mar 20244,250.004,289.004,250.004,277.004,246.76324,000
21 Mar 20244,285.004,339.004,231.004,271.004,240.80670,100
19 Mar 20244,212.004,256.004,188.004,249.004,218.96463,900
18 Mar 20244,196.004,227.004,180.004,212.004,182.22468,500
15 Mar 20244,169.004,191.004,144.004,172.004,142.50594,200
14 Mar 20244,100.004,174.004,095.004,169.004,139.52433,900
13 Mar 20244,120.004,147.004,084.004,112.004,082.93442,900
12 Mar 20244,171.004,182.004,077.004,141.004,111.72673,400
11 Mar 20244,158.004,201.004,140.004,167.004,137.54500,100
08 Mar 20244,218.004,235.004,126.004,161.004,131.58835,500
07 Mar 20244,190.004,256.004,181.004,254.004,223.92687,800
06 Mar 20244,153.004,187.004,149.004,163.004,133.57310,200
05 Mar 20244,148.004,158.004,098.004,148.004,118.67490,600
04 Mar 20244,198.004,212.004,143.004,160.004,130.59563,200
01 Mar 20244,204.004,229.004,196.004,197.004,167.33401,000
29 Feb 20244,223.004,245.004,170.004,203.004,173.28609,100
28 Feb 20244,204.004,233.004,196.004,223.004,193.14256,700
27 Feb 20244,248.004,263.004,195.004,208.004,178.25482,400
26 Feb 20244,237.004,301.004,237.004,259.004,228.89454,000
22 Feb 20244,175.004,261.004,175.004,229.004,199.10629,900
21 Feb 20244,210.004,217.004,173.004,190.004,160.37388,000
20 Feb 20244,230.004,254.004,188.004,208.004,178.25392,900
19 Feb 20244,204.004,228.004,184.004,227.004,197.11374,600
16 Feb 20244,166.004,251.004,149.004,214.004,184.21545,000
15 Feb 20244,203.004,213.004,127.004,144.004,114.70649,200
14 Feb 20244,275.004,275.004,152.004,188.004,158.39707,000
13 Feb 20244,219.004,286.004,170.004,277.004,246.76762,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...