The Keiyo Bank, Ltd. (8544.T) JPX

Currency In JPY

8544.T Historical Return

If you invested ¥1000 in The Keiyo Bank, Ltd. (8544.T) 10 years ago, it would be worth ¥4,558.59 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,318.9, while ¥1000 invested 1 year ago would be worth ¥2,342.72. This corresponds to total returns of 355.86%, 631.89%, 134.27%, respectively, with annualized returns of 16.38%, 48.93%, 134.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8544.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2,770	2,839	2,839	2,861	2,736	483,500
September 10, 2026	2,752	2,862	2,862	2,870	2,743	295,100
September 09, 2026	2,759	2,727	2,727	2,795	2,727	223,900
September 08, 2026	2,835	2,781	2,781	2,873	2,781	206,000
September 07, 2026	2,852	2,878	2,878	2,886	2,822	185,700
September 04, 2026	2,900	2,870	2,870	2,934	2,820	308,600
September 03, 2026	2,850	2,864	2,864	2,889	2,812	280,700
September 02, 2026	2,794	2,818	2,818	2,840	2,788	241,000
September 01, 2026	2,810	2,833	2,833	2,837	2,773	302,900
August 31, 2026	2,818	2,847	2,847	2,874	2,791	212,100
August 28, 2026	2,782	2,852	2,852	2,876	2,760	270,300
August 27, 2026	2,780	2,787	2,787	2,814	2,756	199,400
August 26, 2026	2,740	2,760	2,760	2,783	2,722	198,400
August 25, 2026	2,654	2,712	2,712	2,724	2,654	199,600
August 24, 2026	2,724	2,650	2,650	2,731	2,646	249,700
August 21, 2026	2,626	2,687	2,687	2,711	2,616	339,400
August 20, 2026	2,658	2,642	2,642	2,678	2,610	504,800
August 19, 2026	2,760	2,677	2,677	2,791	2,659	551,100
August 18, 2026	2,841	2,837	2,837	2,910	2,834	407,200
August 17, 2026	2,827	2,800	2,800	2,843	2,789	323,400
August 14, 2026	2,812	2,788	2,788	2,897	2,771	454,900
August 13, 2026	2,694	2,834	2,834	2,849	2,694	584,100
August 12, 2026	2,622	2,644	2,644	2,666	2,596	395,300
August 10, 2026	2,640	2,572	2,572	2,640	2,553	348,500
August 07, 2026	2,735	2,643	2,643	2,739	2,634	534,900
August 06, 2026	2,705	2,739	2,739	2,771	2,702	791,400
August 05, 2026	2,646	2,686	2,686	2,701	2,612	518,800
August 04, 2026	2,635	2,623	2,623	2,686	2,583	538,300
August 03, 2026	2,666	2,635	2,635	2,756	2,526	725,000
July 31, 2026	2,680	2,650	2,650	2,790	2,595	767,100
July 30, 2026	2,694	2,674	2,674	2,730	2,652	523,800
July 29, 2026	2,802	2,744	2,744	2,813	2,689	699,800
July 28, 2026	2,922	2,819	2,819	2,931	2,804	658,600
July 27, 2026	2,850	2,935	2,935	2,972	2,845	845,600
July 24, 2026	2,765	2,844	2,844	2,844	2,762	700,100
July 23, 2026	2,670	2,778	2,778	2,803	2,667	709,600
July 22, 2026	2,647	2,673	2,673	2,705	2,608	536,500
July 21, 2026	2,537	2,618	2,618	2,623	2,479	514,800
July 17, 2026	2,677	2,469	2,469	2,680	2,435	461,800
July 16, 2026	2,700	2,681	2,681	2,724	2,671	333,600
July 15, 2026	2,643	2,704	2,704	2,704	2,633	435,600
July 14, 2026	2,600	2,618	2,618	2,627	2,566	259,000
July 13, 2026	2,600	2,600	2,600	2,642	2,569	268,900
July 10, 2026	2,667	2,591	2,591	2,702	2,582	352,600
July 09, 2026	2,667	2,644	2,644	2,667	2,621	281,200
July 08, 2026	2,625	2,667	2,667	2,678	2,625	355,000
July 07, 2026	2,675	2,623	2,623	2,716	2,618	510,800
July 06, 2026	2,640	2,658	2,658	2,668	2,603	333,000
July 03, 2026	2,604	2,638	2,638	2,654	2,563	365,900
July 02, 2026	2,562	2,603	2,603	2,621	2,542	462,300
July 01, 2026	2,501	2,542	2,542	2,561	2,497	501,300
June 30, 2026	2,468	2,477	2,477	2,508	2,461	351,500
June 29, 2026	2,497	2,473	2,473	2,506	2,431	586,900
June 26, 2026	2,456	2,471	2,471	2,497	2,449	358,400
June 25, 2026	2,447	2,463	2,463	2,496	2,425	324,800
June 24, 2026	2,446	2,418	2,418	2,455	2,386	324,300
June 23, 2026	2,450	2,461	2,461	2,494	2,403	410,200
June 22, 2026	2,405	2,437	2,437	2,448	2,401	321,600
June 19, 2026	2,470	2,421	2,421	2,502	2,421	627,000
June 18, 2026	2,478	2,471	2,471	2,497	2,450	240,100