Keio Corporation - 9008.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,130	4,122	4,122	4,145	4,104	273,800
February 19, 2026	4,230	4,155	4,155	4,235	4,151	301,800
February 18, 2026	4,136	4,219	4,219	4,219	4,120	443,500
February 17, 2026	4,115	4,120	4,120	4,134	4,101	267,800
February 16, 2026	4,093	4,121	4,121	4,121	4,056	396,900
February 13, 2026	4,085	4,076	4,076	4,109	4,061	618,300
February 12, 2026	4,022	4,079	4,079	4,096	4,001	666,200
February 10, 2026	4,010	3,999	3,999	4,035	3,968	524,700
February 09, 2026	4,030	4,031	4,031	4,049	3,987	515,700
February 06, 2026	3,980	3,971	3,971	3,998	3,971	416,400
February 05, 2026	3,965	3,970	3,970	3,990	3,940	464,100
February 04, 2026	3,890	3,903	3,903	3,925	3,869	361,800
February 03, 2026	3,865	3,885	3,885	3,901	3,850	387,700
February 02, 2026	3,900	3,856	3,856	3,900	3,841	526,000
January 30, 2026	3,858	3,857	3,857	3,876	3,829	321,000
January 29, 2026	3,800	3,841	3,841	3,842	3,765	453,300
January 28, 2026	3,847	3,832	3,832	3,852	3,817	336,300
January 27, 2026	3,905	3,884	3,884	3,920	3,865	414,900
January 26, 2026	3,926	3,920	3,920	3,945	3,904	361,700
January 23, 2026	3,974	3,945	3,945	3,986	3,936	398,800
January 22, 2026	3,977	3,970	3,970	3,997	3,962	389,500
January 21, 2026	4,000	3,977	3,977	4,012	3,933	504,800
January 20, 2026	4,010	4,025	4,025	4,047	3,996	414,300
January 19, 2026	4,006	4,011	4,011	4,017	3,992	344,200
January 16, 2026	4,010	4,006	4,006	4,021	3,998	319,400
January 15, 2026	4,035	4,021	4,021	4,045	4,007	309,500
January 14, 2026	4,060	4,026	4,026	4,069	4,009	363,900
January 13, 2026	4,107	4,060	4,060	4,120	4,060	326,400
January 09, 2026	4,058	4,085	4,085	4,085	4,047	310,100
January 08, 2026	4,106	4,048	4,048	4,134	4,015	363,000
January 07, 2026	4,095	4,124	4,124	4,137	4,079	368,300
January 06, 2026	4,067	4,107	4,107	4,108	4,067	256,200
January 05, 2026	4,054	4,067	4,067	4,081	4,045	236,600
December 30, 2025	4,103	4,054	4,054	4,114	4,054	206,700
December 29, 2025	4,105	4,089	4,089	4,109	4,070	247,400
December 26, 2025	4,074	4,075	4,075	4,108	4,066	274,800
December 25, 2025	4,024	4,064	4,064	4,074	4,016	156,000
December 24, 2025	4,025	4,015	4,015	4,026	4,003	219,900
December 23, 2025	3,984	4,005	4,005	4,013	3,979	258,300
December 22, 2025	4,017	3,987	3,987	4,030	3,958	322,300
December 19, 2025	4,040	4,016	4,016	4,049	4,014	566,400
December 18, 2025	4,017	4,033	4,033	4,041	4,004	241,500
December 17, 2025	4,061	3,986	3,986	4,080	3,984	338,200
December 16, 2025	4,040	4,052	4,052	4,080	4,024	332,100
December 15, 2025	4,020	4,044	4,044	4,067	4,020	347,000
December 12, 2025	4,030	4,017	4,017	4,038	3,999	360,300
December 11, 2025	4,063	3,999	3,999	4,066	3,995	355,400
December 10, 2025	3,952	4,023	4,023	4,037	3,952	289,700
December 09, 2025	3,955	3,956	3,956	3,971	3,933	283,700
December 08, 2025	3,939	3,967	3,967	3,969	3,927	185,300
December 05, 2025	3,960	3,904	3,904	3,969	3,899	368,400
December 04, 2025	3,960	3,965	3,965	3,977	3,933	305,400
December 03, 2025	4,038	3,965	3,965	4,039	3,960	437,800
December 02, 2025	4,030	4,045	4,045	4,059	4,015	354,900
December 01, 2025	4,065	4,011	4,011	4,082	3,990	403,500
November 28, 2025	4,050	4,074	4,074	4,078	4,047	239,000
November 27, 2025	4,078	4,070	4,070	4,083	4,024	386,200
November 26, 2025	4,055	4,078	4,078	4,126	4,040	627,600
November 25, 2025	4,001	4,032	4,032	4,040	3,987	520,200
November 21, 2025	3,862	3,993	3,993	3,993	3,862	758,800

Keio Corporation (9008.T) JPX