KEIWA Incorporated - 4251.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	1,160	1,183	1,183	1,190	1,157	134,000
November 12, 2025	1,159	1,159	1,159	1,167	1,151	51,500
November 11, 2025	1,170	1,163	1,163	1,170	1,151	43,100
November 10, 2025	1,145	1,166	1,166	1,179	1,139	86,200
November 07, 2025	1,137	1,145	1,145	1,149	1,131	88,600
November 06, 2025	1,129	1,153	1,153	1,159	1,129	53,700
November 05, 2025	1,154	1,132	1,132	1,156	1,104	133,900
November 04, 2025	1,149	1,154	1,154	1,173	1,142	50,500
October 31, 2025	1,170	1,156	1,156	1,170	1,147	77,200
October 30, 2025	1,175	1,167	1,167	1,180	1,162	80,600
October 29, 2025	1,188	1,175	1,175	1,189	1,172	43,600
October 28, 2025	1,214	1,189	1,189	1,222	1,184	69,900
October 27, 2025	1,223	1,219	1,219	1,231	1,211	57,100
October 24, 2025	1,223	1,218	1,218	1,224	1,206	49,500
October 23, 2025	1,210	1,217	1,217	1,219	1,193	47,200
October 22, 2025	1,212	1,210	1,210	1,219	1,200	39,100
October 21, 2025	1,210	1,212	1,212	1,220	1,202	97,600
October 20, 2025	1,185	1,203	1,203	1,205	1,182	43,900
October 17, 2025	1,215	1,181	1,181	1,215	1,181	54,400
October 16, 2025	1,205	1,216	1,216	1,216	1,195	35,400
October 15, 2025	1,175	1,205	1,205	1,205	1,175	48,600
October 14, 2025	1,174	1,172	1,172	1,191	1,154	105,400
October 10, 2025	1,225	1,197	1,197	1,231	1,194	95,400
October 09, 2025	1,224	1,242	1,242	1,242	1,222	60,100
October 08, 2025	1,219	1,220	1,220	1,233	1,218	31,000
October 07, 2025	1,212	1,227	1,227	1,241	1,204	89,500
October 06, 2025	1,221	1,213	1,213	1,229	1,210	123,200
October 03, 2025	1,158	1,191	1,191	1,191	1,157	47,200
October 02, 2025	1,150	1,158	1,158	1,176	1,150	62,400
October 01, 2025	1,172	1,147	1,147	1,173	1,145	94,900
September 30, 2025	1,192	1,181	1,181	1,192	1,176	83,000
September 29, 2025	1,200	1,199	1,199	1,208	1,183	69,600
September 26, 2025	1,200	1,200	1,200	1,210	1,183	143,100
September 25, 2025	1,196	1,199	1,199	1,213	1,188	152,300
September 24, 2025	1,187	1,190	1,190	1,199	1,170	136,800
September 22, 2025	1,174	1,183	1,183	1,200	1,174	156,300
September 19, 2025	1,177	1,170	1,170	1,185	1,154	121,800
September 18, 2025	1,152	1,174	1,174	1,184	1,147	129,300
September 17, 2025	1,163	1,148	1,148	1,163	1,135	129,300
September 16, 2025	1,143	1,163	1,163	1,170	1,143	175,300
September 12, 2025	1,125	1,138	1,138	1,143	1,123	87,800
September 11, 2025	1,129	1,121	1,121	1,137	1,121	54,600
September 10, 2025	1,136	1,127	1,127	1,141	1,122	83,300
September 09, 2025	1,148	1,135	1,135	1,159	1,132	142,500
September 08, 2025	1,136	1,145	1,140	1,148	1,130	120,900
September 05, 2025	1,122	1,133	1,133	1,133	1,115	87,200
September 04, 2025	1,116	1,126	1,126	1,131	1,104	89,700
September 03, 2025	1,109	1,116	1,116	1,124	1,103	89,000
September 02, 2025	1,109	1,109	1,109	1,123	1,108	58,200
September 01, 2025	1,107	1,107	1,107	1,111	1,098	69,500
August 29, 2025	1,100	1,112	1,112	1,116	1,100	40,900
August 28, 2025	1,105	1,098	1,098	1,107	1,098	70,400
August 27, 2025	1,106	1,104	1,104	1,112	1,100	138,300
August 26, 2025	1,122	1,114	1,114	1,122	1,106	66,000
August 25, 2025	1,127	1,119	1,119	1,132	1,119	74,700
August 22, 2025	1,114	1,114	1,114	1,123	1,105	68,600
August 21, 2025	1,122	1,114	1,114	1,122	1,111	79,900
August 20, 2025	1,123	1,112	1,112	1,125	1,111	127,000
August 19, 2025	1,145	1,129	1,129	1,145	1,123	184,300
August 18, 2025	1,135	1,146	1,146	1,154	1,128	196,800

KEIWA Incorporated (4251.T) JPX