Keio Corporation (9008.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9008.T Historical Return
If you invested ¥1000 in Keio Corporation (9008.T) 10 years ago, it would be worth ¥885.14 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 ¥623.34, while ¥1000 invested 1 year ago would be worth ¥1,118.2. This corresponds to total returns of -11.49%, -37.67%, 11.82%, respectively, with annualized returns of -1.21%, -9.02%, 11.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9008.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 753 | 746 | 746 | 754 | 745.8 | 1.95M |
| July 09, 2026 | 749.6 | 752.5 | 752.5 | 755.5 | 743.5 | 1.85M |
| July 08, 2026 | 757.7 | 753 | 753 | 761.6 | 751.4 | 2.17M |
| July 07, 2026 | 758 | 762.1 | 762.1 | 764.6 | 751.2 | 1.59M |
| July 06, 2026 | 752 | 755.3 | 755.3 | 756.9 | 748.7 | 1.83M |
| July 03, 2026 | 750 | 748.2 | 748.2 | 755.4 | 746.5 | 1.81M |
| July 02, 2026 | 738.6 | 740.4 | 740.4 | 744.6 | 731.8 | 2.24M |
| July 01, 2026 | 745 | 733.8 | 733.8 | 747 | 730.6 | 1.77M |
| June 30, 2026 | 753 | 747.8 | 747.8 | 755.9 | 740.7 | 1.65M |
| June 29, 2026 | 746.3 | 750.6 | 750.6 | 754.8 | 744.3 | 1.76M |
| June 26, 2026 | 739.2 | 739.4 | 739.4 | 743.4 | 731.2 | 1.6M |
| June 25, 2026 | 732 | 736.3 | 736.3 | 738.1 | 725.7 | 2.12M |
| June 24, 2026 | 731 | 726.6 | 726.6 | 733.7 | 726.6 | 1.45M |
| June 23, 2026 | 725 | 726.9 | 726.9 | 729 | 721.3 | 1.71M |
| June 22, 2026 | 732.9 | 723.6 | 723.6 | 737.6 | 719.2 | 2.51M |
| June 19, 2026 | 722 | 747.9 | 747.9 | 747.9 | 715.1 | 8.43M |
| June 18, 2026 | 725 | 730.5 | 730.5 | 730.9 | 719.5 | 1.29M |
| June 17, 2026 | 732.8 | 726.8 | 726.8 | 735.5 | 725.2 | 1.58M |
| June 16, 2026 | 726.5 | 727.7 | 727.7 | 730.9 | 719.9 | 1.44M |
| June 15, 2026 | 740 | 729.4 | 729.4 | 741.5 | 728.4 | 1.78M |
| June 12, 2026 | 753.7 | 739.7 | 739.7 | 754 | 737.4 | 1.69M |
| June 11, 2026 | 761.6 | 748 | 748 | 765.2 | 743.7 | 1.71M |
| June 10, 2026 | 740 | 759.6 | 759.6 | 759.6 | 737 | 2.98M |
| June 09, 2026 | 734.3 | 737.2 | 737.2 | 742.8 | 732.7 | 2.53M |
| June 08, 2026 | 735 | 733 | 733 | 743.9 | 725.4 | 2.08M |
| June 05, 2026 | 738 | 730.4 | 730.4 | 745.1 | 725.4 | 2.17M |
| June 04, 2026 | 732 | 731.5 | 731.5 | 732.7 | 723.4 | 1.43M |
| June 03, 2026 | 715 | 728.2 | 728.2 | 730.5 | 711.3 | 2.57M |
| 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 |
AD
