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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	1,210	1,132	1,132	1,220	1,130	555,500
August 14, 2025	1,278	1,246	1,246	1,281	1,241	131,300
August 13, 2025	1,261	1,270	1,270	1,272	1,255	108,400
August 12, 2025	1,264	1,261	1,261	1,273	1,253	127,000
August 08, 2025	1,220	1,255	1,255	1,260	1,215	171,400
August 07, 2025	1,239	1,212	1,212	1,239	1,205	129,700
August 06, 2025	1,232	1,239	1,239	1,243	1,224	94,600
August 05, 2025	1,239	1,232	1,232	1,262	1,230	88,100
August 04, 2025	1,276	1,242	1,242	1,280	1,236	214,000
August 01, 2025	1,245	1,306	1,306	1,325	1,241	344,300
July 31, 2025	1,221	1,250	1,250	1,263	1,213	202,400
July 30, 2025	1,217	1,225	1,225	1,244	1,203	110,500
July 29, 2025	1,200	1,219	1,219	1,234	1,180	145,200
July 28, 2025	1,154	1,202	1,202	1,208	1,153	170,200
July 25, 2025	1,166	1,154	1,154	1,168	1,144	54,700
July 24, 2025	1,163	1,168	1,168	1,177	1,150	81,200
July 23, 2025	1,144	1,154	1,154	1,159	1,140	109,100
July 22, 2025	1,127	1,144	1,144	1,158	1,127	83,400
July 18, 2025	1,135	1,127	1,127	1,135	1,117	74,900
July 17, 2025	1,121	1,128	1,128	1,138	1,110	56,800
July 16, 2025	1,139	1,128	1,128	1,169	1,128	141,800
July 15, 2025	1,122	1,134	1,134	1,137	1,121	79,800
July 14, 2025	1,125	1,122	1,122	1,129	1,101	102,400
July 11, 2025	1,120	1,132	1,132	1,133	1,115	96,900
July 10, 2025	1,119	1,105	1,105	1,119	1,095	99,500
July 09, 2025	1,084	1,110	1,110	1,130	1,081	199,100
July 08, 2025	1,045	1,085	1,085	1,114	1,041	250,500

KEIWA Incorporated (4251.T) JPX