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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	1,048	1,046	1,046	1,062	1,046	57,100
July 04, 2025	1,049	1,048	1,048	1,055	1,046	44,600
July 03, 2025	1,050	1,049	1,049	1,062	1,041	36,100
July 02, 2025	1,046	1,050	1,050	1,059	1,036	102,300
July 01, 2025	1,080	1,058	1,058	1,092	1,052	93,500
June 30, 2025	1,085	1,080	1,080	1,098	1,080	95,500
June 27, 2025	1,073	1,080	1,080	1,084	1,063	127,500
June 26, 2025	1,069	1,062	1,062	1,076	1,062	45,500
June 25, 2025	1,061	1,072	1,072	1,074	1,046	51,800
June 24, 2025	1,067	1,066	1,066	1,073	1,058	42,000
June 23, 2025	1,055	1,053	1,053	1,061	1,044	43,800
June 20, 2025	1,063	1,059	1,059	1,079	1,058	65,600
June 19, 2025	1,073	1,063	1,063	1,075	1,050	68,800
June 18, 2025	1,063	1,073	1,073	1,078	1,054	87,000
June 17, 2025	1,093	1,067	1,067	1,098	1,064	153,600
June 16, 2025	1,065	1,046	1,046	1,077	1,046	70,300
June 13, 2025	1,073	1,056	1,056	1,082	1,045	156,300

KEIWA Incorporated (4251.T) JPX