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 ¥4,235.47 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,305.78, while ¥1000 invested 1 year ago would be worth ¥2,449.71. This corresponds to total returns of 323.55%, 630.58%, 144.97%, respectively, with annualized returns of 15.52%, 48.81%, 144.97%.

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
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
May 27, 2026	2,464	2,415	2,415	2,470	2,383	302,500
May 26, 2026	2,481	2,473	2,473	2,494	2,422	191,800
May 25, 2026	2,470	2,481	2,481	2,516	2,441	305,800
May 22, 2026	2,450	2,480	2,480	2,489	2,417	352,000
May 21, 2026	2,360	2,430	2,430	2,448	2,360	327,500
May 20, 2026	2,395	2,355	2,355	2,410	2,338	285,700
May 19, 2026	2,402	2,395	2,395	2,464	2,382	419,600
May 18, 2026	2,350	2,362	2,362	2,368	2,310	428,000
May 15, 2026	2,373	2,368	2,368	2,417	2,331	510,000
May 14, 2026	2,347	2,364	2,364	2,382	2,302	549,600
May 13, 2026	2,229	2,347	2,347	2,361	2,220	707,800
May 12, 2026	2,162	2,215	2,215	2,301	2,162	652,500
May 11, 2026	2,100	2,173	2,173	2,174	2,100	377,300
May 08, 2026	2,100	2,111	2,111	2,118	2,054	453,700
May 07, 2026	2,196	2,137	2,137	2,196	2,125	461,200
May 01, 2026	2,154	2,117	2,117	2,154	2,098	347,900
April 30, 2026	2,173	2,171	2,171	2,182	2,123	262,200
April 28, 2026	2,103	2,215	2,215	2,215	2,102	300,300
April 27, 2026	2,080	2,094	2,094	2,105	2,054	186,500
April 24, 2026	2,100	2,105	2,105	2,117	2,086	195,100
April 23, 2026	2,081	2,102	2,102	2,103	2,058	194,700
April 22, 2026	2,182	2,111	2,111	2,202	2,103	259,600
April 21, 2026	2,242	2,200	2,200	2,242	2,185	232,800
April 20, 2026	2,275	2,220	2,220	2,281	2,217	208,300
April 17, 2026	2,280	2,257	2,257	2,288	2,234	201,500
April 16, 2026	2,300	2,274	2,274	2,322	2,274	226,500
April 15, 2026	2,293	2,282	2,282	2,349	2,261	286,100
April 14, 2026	2,256	2,243	2,243	2,263	2,220	253,600