Keio Corporation (9008.T) JPX

Currency In JPY

9008.T Historical Return

If you invested ¥1000 in Keio Corporation (9008.T) 10 years ago, it would be worth ¥951.58 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥672.35, while ¥1000 invested 1 year ago would be worth ¥989.65. This corresponds to total returns of -4.84%, -32.77%, -1.03%, respectively, with annualized returns of -0.49%, -7.64%, -1.03%.

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
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
July 22, 2026	790.4	791	791	792.4	775.1	2.35M
July 21, 2026	795.3	799	799	803.6	792.3	2.6M
July 17, 2026	789	790.4	790.4	799	783	2.87M
July 16, 2026	774	782	782	786.6	773	3.05M
July 15, 2026	771.5	773.1	773.1	773.1	764.7	1.65M
July 14, 2026	759.6	765.6	765.6	770.3	758	1.75M
July 13, 2026	751	757.2	757.2	757.5	747.4	1.42M
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