Keiyo Co., Ltd. - 8168.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 28, 2023	1,298	1,297	1,297	1,298	1,297	66,100
December 27, 2023	1,299	1,298	1,298	1,299	1,298	23,500
December 26, 2023	1,299	1,298	1,298	1,300	1,298	30,100
December 25, 2023	1,298	1,298	1,298	1,299	1,298	35,100
December 22, 2023	1,297	1,297	1,297	1,298	1,297	14,600
December 21, 2023	1,298	1,297	1,297	1,299	1,297	98,700
December 20, 2023	1,297	1,298	1,298	1,300	1,297	60,400
December 19, 2023	1,298	1,297	1,297	1,300	1,297	31,300
December 18, 2023	1,297	1,299	1,299	1,299	1,297	26,300
December 15, 2023	1,297	1,300	1,300	1,300	1,297	52,600
December 14, 2023	1,298	1,300	1,300	1,300	1,297	37,800
December 13, 2023	1,299	1,300	1,300	1,300	1,297	36,100
December 12, 2023	1,300	1,300	1,300	1,300	1,297	59,500
December 11, 2023	1,299	1,300	1,300	1,300	1,297	76,800
December 08, 2023	1,297	1,297	1,297	1,299	1,297	202,400
December 07, 2023	1,297	1,297	1,297	1,298	1,297	135,000
December 06, 2023	1,297	1,297	1,297	1,299	1,297	150,300
December 05, 2023	1,299	1,297	1,297	1,300	1,297	12,500
December 04, 2023	1,297	1,297	1,297	1,301	1,297	59,900
December 01, 2023	1,297	1,297	1,297	1,299	1,297	34,900
November 30, 2023	1,297	1,296	1,296	1,298	1,296	121,600
November 29, 2023	1,298	1,296	1,296	1,299	1,296	1.35M
November 28, 2023	1,298	1,298	1,298	1,299	1,297	24,200
November 27, 2023	1,298	1,297	1,297	1,300	1,297	59,100
November 24, 2023	1,297	1,297	1,297	1,299	1,297	57,500
November 22, 2023	1,297	1,297	1,297	1,299	1,297	20,600
November 21, 2023	1,298	1,297	1,297	1,299	1,297	37,300
November 20, 2023	1,297	1,297	1,297	1,306	1,297	118,700
November 17, 2023	1,299	1,297	1,297	1,299	1,297	140,500
November 16, 2023	1,297	1,299	1,299	1,301	1,297	135,400
November 15, 2023	1,296	1,297	1,297	1,301	1,295	335,900
November 14, 2023	1,296	1,296	1,296	1,297	1,296	84,000
November 13, 2023	1,298	1,296	1,296	1,299	1,294	279,700
November 10, 2023	1,299	1,298	1,298	1,300	1,298	89,400
November 09, 2023	1,299	1,300	1,300	1,300	1,298	93,400
November 08, 2023	1,299	1,298	1,298	1,300	1,298	390,800
November 07, 2023	1,298	1,298	1,298	1,299	1,298	117,400
November 06, 2023	1,298	1,298	1,298	1,299	1,298	192,600
November 02, 2023	1,298	1,298	1,298	1,299	1,298	148,800
November 01, 2023	1,299	1,298	1,298	1,299	1,298	178,500
October 31, 2023	1,299	1,298	1,298	1,299	1,298	121,200
October 30, 2023	1,298	1,298	1,298	1,299	1,298	504,500
October 27, 2023	1,299	1,299	1,299	1,299	1,298	188,800
October 26, 2023	1,298	1,298	1,298	1,299	1,298	342,800
October 25, 2023	1,298	1,298	1,298	1,298	1,297	274,200
October 24, 2023	1,297	1,298	1,298	1,298	1,297	279,400
October 23, 2023	1,297	1,298	1,298	1,298	1,297	250,500
October 20, 2023	1,298	1,297	1,297	1,298	1,297	323,700
October 19, 2023	1,298	1,298	1,298	1,298	1,297	297,300
October 18, 2023	1,298	1,297	1,297	1,298	1,297	206,300
October 17, 2023	1,298	1,297	1,297	1,298	1,297	355,700
October 16, 2023	1,297	1,297	1,297	1,298	1,297	577,400
October 13, 2023	1,297	1,297	1,297	1,298	1,297	440,300
October 12, 2023	1,298	1,298	1,298	1,298	1,297	252,100
October 11, 2023	1,297	1,298	1,298	1,298	1,297	297,400
October 10, 2023	1,298	1,298	1,298	1,298	1,297	425,600
October 06, 2023	1,297	1,298	1,298	1,298	1,297	422,300
October 05, 2023	1,297	1,297	1,297	1,298	1,297	845,600
October 04, 2023	1,297	1,297	1,297	1,298	1,297	1.96M
October 03, 2023	1,121	1,121	1,121	1,121	1,121	35,600

Keiyo Co., Ltd. (8168.T) JPX