If you invested ¥1000 in Keio Corporation (9008.T) 10 years ago, it would be worth ¥977.42 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥714.57, while ¥1000 invested 1 year ago would be worth ¥1,012.82. This corresponds to total returns of -2.26%, -28.54%, 1.28%, respectively, with annualized returns of -0.23%, -6.5%, 1.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 754 | 759.1 | 759.1 | 764.4 | 753.4 | 1.53M |
| October 21, 2026 | 754.2 | 752.7 | 752.7 | 757.2 | 747 | 1.53M |
| October 20, 2026 | 757.7 | 752.4 | 752.4 | 761 | 750.3 | 1.29M |
| October 19, 2026 | 762.4 | 757.3 | 757.3 | 767.6 | 752.5 | 1.65M |
| October 16, 2026 | 761 | 756.2 | 756.2 | 763.8 | 750.7 | 1.7M |
| October 15, 2026 | 758.5 | 757.7 | 757.7 | 760.3 | 751.7 | 2.1M |
| October 14, 2026 | 759.9 | 750.1 | 750.1 | 760.9 | 745.1 | 1.89M |
| October 13, 2026 | 755.9 | 759.3 | 759.3 | 761.3 | 749.1 | 1.44M |
| October 09, 2026 | 760 | 747.7 | 747.7 | 761 | 746 | 1.84M |
| October 08, 2026 | 744.3 | 746.9 | 746.9 | 750.5 | 736.5 | 1.94M |
| October 07, 2026 | 747 | 747.6 | 747.6 | 751.5 | 741.3 | 1.51M |
| October 06, 2026 | 742 | 746.7 | 746.7 | 749.5 | 740.8 | 1.37M |
| October 05, 2026 | 748.9 | 741.1 | 741.1 | 748.9 | 739.1 | 1.78M |
| October 02, 2026 | 750 | 743 | 743 | 752.6 | 741.4 | 1.7M |
| October 01, 2026 | 756 | 753 | 753 | 758.2 | 745.9 | 1.95M |
| September 30, 2026 | 754.9 | 757.7 | 757.7 | 759.3 | 744.1 | 1.92M |
| September 29, 2026 | 771 | 754.2 | 754.2 | 772.1 | 753.7 | 2.56M |
| September 28, 2026 | 795.2 | 785.3 | 785.3 | 801.5 | 782.1 | 4.66M |
| September 25, 2026 | 792.5 | 795.1 | 795.1 | 798.3 | 787.5 | 2.69M |
| September 24, 2026 | 787 | 791 | 791 | 799 | 780.4 | 3.54M |
| September 18, 2026 | 803 | 780.4 | 780.4 | 803.3 | 765.5 | 12.02M |
| September 17, 2026 | 797 | 801.3 | 801.3 | 808.8 | 796.5 | 2.02M |
| September 16, 2026 | 805 | 798.9 | 798.9 | 807.4 | 798.9 | 2M |
| September 15, 2026 | 814.4 | 803.4 | 803.4 | 817 | 801.7 | 1.41M |
| September 11, 2026 | 790.5 | 794.3 | 794.3 | 800.2 | 789.7 | 2.56M |
| September 10, 2026 | 790 | 792.8 | 792.8 | 797.7 | 788.1 | 1.66M |
| September 09, 2026 | 782 | 788.8 | 788.8 | 790.8 | 778.1 | 1.76M |
| September 08, 2026 | 770 | 785.4 | 785.4 | 785.9 | 768 | 1.28M |
| September 07, 2026 | 782.6 | 772.5 | 772.5 | 783.4 | 770.4 | 1.48M |
| September 04, 2026 | 780 | 780.5 | 780.5 | 788.8 | 776.7 | 1.92M |
| September 03, 2026 | 786.8 | 783.1 | 783.1 | 789.5 | 780.1 | 1.46M |
| September 02, 2026 | 780.1 | 786.5 | 786.5 | 789.8 | 778.1 | 1.73M |
| September 01, 2026 | 778.9 | 786.4 | 786.4 | 791.8 | 777.7 | 1.63M |
| August 31, 2026 | 787 | 783 | 783 | 788 | 778.3 | 1.96M |
| August 28, 2026 | 778.9 | 786.2 | 786.2 | 786.2 | 775 | 1.45M |
| August 27, 2026 | 787.2 | 783.4 | 783.4 | 790.3 | 778.9 | 1.34M |
| August 26, 2026 | 787.2 | 790.3 | 790.3 | 790.3 | 783.3 | 1.36M |
| August 25, 2026 | 793 | 787.7 | 787.7 | 796.2 | 786.7 | 1.08M |
| August 24, 2026 | 783.1 | 785.1 | 785.1 | 792 | 780.5 | 1.2M |
| August 21, 2026 | 775.4 | 785.4 | 785.4 | 786.4 | 774.8 | 1.64M |
| August 20, 2026 | 769.2 | 773.4 | 773.4 | 780.2 | 767.6 | 1.14M |
| August 19, 2026 | 769 | 765 | 765 | 769.7 | 756.9 | 1.43M |
| August 18, 2026 | 756 | 763.4 | 763.4 | 768.6 | 751.6 | 1.51M |
| August 17, 2026 | 764 | 758.1 | 758.1 | 764.6 | 756.9 | 1M |
| August 14, 2026 | 762 | 759.5 | 759.5 | 764.2 | 754.6 | 1.69M |
| August 13, 2026 | 760 | 760.4 | 760.4 | 763 | 753.5 | 1.44M |
| August 12, 2026 | 756.6 | 759.7 | 759.7 | 764.1 | 755.1 | 1.75M |
| August 10, 2026 | 756.6 | 752.8 | 752.8 | 757.7 | 742.1 | 2.41M |
| August 07, 2026 | 758 | 754.4 | 754.4 | 764.9 | 752.2 | 3.06M |
| August 06, 2026 | 765 | 769 | 769 | 771.7 | 758 | 1.6M |
| August 05, 2026 | 765 | 753.4 | 753.4 | 767.8 | 753.4 | 3.53M |
| August 04, 2026 | 790 | 768.2 | 768.2 | 795 | 765.3 | 2.17M |
| August 03, 2026 | 803.6 | 789.5 | 789.5 | 805 | 781.2 | 2.31M |
| July 31, 2026 | 808 | 809.8 | 809.8 | 818.3 | 806.2 | 2.56M |
| July 30, 2026 | 842 | 831.6 | 831.6 | 845.6 | 814.9 | 2.55M |
| July 29, 2026 | 825 | 840.8 | 840.8 | 849.3 | 815.9 | 4M |
| July 28, 2026 | 809.5 | 818.3 | 818.3 | 823.3 | 808.1 | 2.72M |
| July 27, 2026 | 790.8 | 807.3 | 807.3 | 807.3 | 787.4 | 2.12M |
| July 24, 2026 | 770.2 | 784 | 784 | 787.9 | 768.2 | 1.5M |
| July 23, 2026 | 789.2 | 777.9 | 777.9 | 789.2 | 772.8 | 1.43M |