Keihanshin Building Co., Ltd. - 8818.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,023	2,014	2,014	2,037	1,980	95,800
February 19, 2026	2,034	2,048	2,048	2,052	2,018	51,300
February 18, 2026	2,043	2,039	2,039	2,051	2,037	30,900
February 17, 2026	2,008	2,017	2,017	2,049	2,008	34,500
February 16, 2026	2,025	2,024	2,024	2,037	2,005	77,900
February 13, 2026	2,043	2,012	2,012	2,046	1,999	68,100
February 12, 2026	2,052	2,043	2,043	2,090	2,031	72,700
February 10, 2026	2,043	2,052	2,052	2,058	2,031	72,700
February 09, 2026	2,050	2,019	2,019	2,065	2,007	97,900
February 06, 2026	2,022	2,007	2,007	2,022	1,975	83,300
February 05, 2026	1,996	2,019	2,019	2,056	1,996	96,100
February 04, 2026	1,984	1,971	1,971	1,984	1,940	89,100
February 03, 2026	1,944	1,984	1,984	1,998	1,933	99,000
February 02, 2026	1,913	1,930	1,930	1,952	1,885	103,600
January 30, 2026	1,918	1,913	1,913	1,949	1,905	87,800
January 29, 2026	1,896	1,920	1,920	1,926	1,879	103,400
January 28, 2026	1,907	1,896	1,896	1,925	1,894	93,400
January 27, 2026	1,906	1,926	1,926	1,954	1,905	69,400
January 26, 2026	1,955	1,912	1,912	1,957	1,911	104,000
January 23, 2026	2,003	1,975	1,975	2,003	1,953	70,000
January 22, 2026	1,935	1,983	1,983	1,983	1,934	44,200
January 21, 2026	1,955	1,931	1,931	1,963	1,930	60,500
January 20, 2026	1,996	1,973	1,973	1,996	1,967	44,800
January 19, 2026	2,013	2,000	2,000	2,020	1,995	40,600
January 16, 2026	1,979	1,993	1,993	2,013	1,979	51,100
January 15, 2026	1,986	2,004	2,004	2,005	1,978	48,100
January 14, 2026	1,988	1,984	1,984	2,010	1,981	89,500
January 13, 2026	1,952	1,966	1,966	1,980	1,940	51,300
January 09, 2026	1,948	1,940	1,940	1,956	1,932	49,400
January 08, 2026	1,947	1,936	1,936	1,965	1,936	37,300
January 07, 2026	1,941	1,961	1,961	1,974	1,919	77,800
January 06, 2026	1,904	1,927	1,927	1,942	1,900	73,800
January 05, 2026	1,920	1,904	1,904	1,925	1,900	56,700
December 30, 2025	1,950	1,926	1,926	1,951	1,926	59,300
December 29, 2025	1,941	1,937	1,937	1,949	1,922	47,900
December 26, 2025	1,940	1,938	1,938	1,952	1,929	43,500
December 25, 2025	1,918	1,935	1,935	1,947	1,910	41,800
December 24, 2025	1,924	1,919	1,919	1,924	1,906	53,100
December 23, 2025	1,902	1,892	1,892	1,913	1,887	70,200
December 22, 2025	1,901	1,903	1,903	1,908	1,891	41,800
December 19, 2025	1,900	1,891	1,891	1,909	1,876	53,500
December 18, 2025	1,897	1,900	1,900	1,916	1,894	75,900
December 17, 2025	1,885	1,897	1,897	1,905	1,885	84,300
December 16, 2025	1,892	1,891	1,891	1,903	1,889	57,100
December 15, 2025	1,887	1,901	1,901	1,911	1,884	50,300
December 12, 2025	1,823	1,887	1,887	1,903	1,823	126,700
December 11, 2025	1,884	1,801	1,801	1,896	1,793	140,100
December 10, 2025	1,900	1,884	1,884	1,906	1,884	71,000
December 09, 2025	1,917	1,887	1,887	1,920	1,871	102,000
December 08, 2025	1,860	1,904	1,904	1,911	1,856	61,800
December 05, 2025	1,867	1,848	1,848	1,876	1,834	91,100
December 04, 2025	1,870	1,875	1,875	1,895	1,868	59,900
December 03, 2025	1,890	1,880	1,880	1,902	1,877	93,800
December 02, 2025	1,900	1,900	1,900	1,908	1,894	54,700
December 01, 2025	1,904	1,904	1,904	1,912	1,888	78,500
November 28, 2025	1,905	1,904	1,904	1,911	1,896	43,300
November 27, 2025	1,871	1,901	1,901	1,912	1,871	89,700
November 26, 2025	1,870	1,866	1,866	1,884	1,856	66,300
November 25, 2025	1,834	1,850	1,850	1,854	1,833	83,300
November 21, 2025	1,800	1,832	1,832	1,833	1,800	118,700

Keihanshin Building Co., Ltd. (8818.T) JPX