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 ¥4,573.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,392.02, while ¥1000 invested 1 year ago would be worth ¥2,231.69. This corresponds to total returns of 357.34%, 639.2%, 123.17%, respectively, with annualized returns of 16.41%, 49.19%, 123.17%.

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
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
June 17, 2026	2,491	2,445	2,445	2,523	2,444	350,500
June 16, 2026	2,524	2,480	2,480	2,524	2,438	341,600
June 15, 2026	2,574	2,524	2,524	2,593	2,520	427,300
June 12, 2026	2,519	2,524	2,524	2,548	2,482	446,300
June 11, 2026	2,482	2,487	2,487	2,494	2,444	315,200
June 10, 2026	2,533	2,500	2,500	2,589	2,492	498,100
June 09, 2026	2,468	2,533	2,533	2,549	2,468	552,700
June 08, 2026	2,343	2,440	2,440	2,440	2,335	415,100
June 05, 2026	2,500	2,429	2,429	2,518	2,424	450,800
June 04, 2026	2,395	2,482	2,482	2,520	2,379	504,100
June 03, 2026	2,486	2,418	2,418	2,486	2,383	558,700
June 02, 2026	2,460	2,476	2,476	2,489	2,392	382,500
June 01, 2026	2,557	2,507	2,507	2,571	2,483	401,900
May 29, 2026	2,530	2,581	2,581	2,608	2,510	742,000
May 28, 2026	2,443	2,535	2,535	2,556	2,376	1.42M