Keio Corporation (9008.T) JPX

717.70

-10.9(-1.50%)

Updated at June 02 03:30PM

Currency In JPY

9008.T Historical Return

If you invested ¥1000 in Keio Corporation (9008.T) 10 years ago, it would be worth ¥889.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥563.68, while ¥1000 invested 1 year ago would be worth ¥1,060.43. This corresponds to total returns of -11.08%, -43.63%, 6.04%, respectively, with annualized returns of -1.17%, -10.83%, 6.04%.

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

9008.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	720.8	717.7	717.7	729.7	712.1	2.35M
June 01, 2026	738	728.6	728.6	739	726.1	2.78M
May 29, 2026	733.5	737.9	737.9	749.6	732	4.47M
May 28, 2026	743.5	733.6	733.6	746.4	731.7	2.92M
May 27, 2026	734	739.1	739.1	743	732.1	2.23M
May 26, 2026	748.1	734.5	734.5	748.4	734.5	2.07M
May 25, 2026	748.1	743.1	743.1	750.6	735.1	2M
May 22, 2026	757.9	751.1	751.1	760	749.2	1.8M
May 21, 2026	778	764.6	764.6	778.3	764.2	1.81M
May 20, 2026	780	772.7	772.7	780.8	767.5	2.41M
May 19, 2026	762.5	775.1	775.1	779.5	754	2.49M
May 18, 2026	770	755.4	755.4	774	754.8	1.78M
May 15, 2026	763.9	775.5	775.5	776	759.3	2.43M
May 14, 2026	770.9	770.6	770.6	777.2	764.6	2.99M
May 13, 2026	747	751.9	751.9	757.9	743	2.06M
May 12, 2026	740.4	742.7	742.7	749.9	737	2.26M
May 11, 2026	744.1	744	744	745.7	737.1	1.71M
May 08, 2026	762	747	747	762	744.4	2.15M
May 07, 2026	748	755.6	755.6	762.5	741.6	2.31M
May 01, 2026	745	748.1	748.1	752.2	739.6	2.03M
April 30, 2026	740	737.3	737.3	746.4	729.2	2.76M
April 28, 2026	753.8	758.9	758.9	759.8	749.9	1.42M
April 27, 2026	750	750	750	757.4	746	1.37M
April 24, 2026	752.4	754.5	754.5	758.5	750.6	1.44M
April 23, 2026	750	752.4	752.4	753.5	741.1	2.27M
April 22, 2026	768.5	758	758	772.4	758	1.87M
April 21, 2026	786.3	775.8	775.8	788.7	772.2	2.04M
April 20, 2026	795	788.7	788.7	797.7	787.6	1.22M
April 17, 2026	795.1	793	793	798.2	789.2	2.21M
April 16, 2026	809.9	801	801	812.9	801	1.55M
April 15, 2026	801	810	810	810.9	801	1.37M
April 14, 2026	801.6	799.3	799.3	806.7	795.9	1.36M
April 13, 2026	800.1	804.7	804.7	809.3	798	1.1M
April 10, 2026	810	804	804	816	801.8	1.68M
April 09, 2026	819.8	811.8	811.8	832.5	811.8	1.92M
April 08, 2026	819.4	819	819	826.4	817.3	2.19M
April 07, 2026	810	810.1	810.1	818.3	808.3	1.3M
April 06, 2026	809.1	803.5	803.5	814.1	802.6	1.19M
April 03, 2026	805	809.4	809.4	816.4	802	1.55M
April 02, 2026	799	810.2	810.2	827.5	797	3.61M
April 01, 2026	782	794.3	794.3	794.3	780	2.5M
March 31, 2026	786	771.3	771.3	790.9	766.3	3.56M
March 30, 2026	765.3	799	799	799	752.4	2.61M
March 27, 2026	792.4	789.2	778.2	792.4	783.4	3.74M
March 26, 2026	787.2	787.6	776.62	787.6	780.4	1.59M
March 25, 2026	788	782.8	771.89	789.4	780.8	1.74M
March 24, 2026	777.6	774.6	763.8	780.6	770.4	1.53M
March 23, 2026	775.2	767	756.31	775.2	765.8	2.11M
March 19, 2026	790.2	775.4	764.59	791.4	775.4	2.36M
March 18, 2026	788	796.4	785.3	796.4	785.2	1.21M
March 17, 2026	779.4	780.6	769.72	789.4	779.4	1.41M
March 16, 2026	778	777.4	766.56	781.6	773.4	1.92M
March 13, 2026	776	772.2	761.44	784	772.2	2.58M
March 12, 2026	794	782.6	771.69	794	780.2	1.69M
March 11, 2026	800.8	799.4	788.26	806.2	796.4	1.43M
March 10, 2026	796	793.8	782.74	799	788.6	1.96M
March 09, 2026	783.4	788.6	777.61	792.8	776.2	2.15M
March 06, 2026	794.8	796.2	785.1	799.2	786.6	1.68M
March 05, 2026	804	801.8	790.62	811.8	800.2	2.31M
March 04, 2026	798	786.6	775.64	799.4	778	3.65M