Keisei Electric Railway Co., Ltd. (9009.T) JPX
1,146.00
-11.5(-0.99%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,146.00
-11.5(-0.99%)
Currency In JPY
If you invested ¥1000 in Keisei Electric Railway Co., Ltd. (9009.T) 10 years ago, it would be worth ¥1,140.07 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,027.9, while ¥1000 invested 1 year ago would be worth ¥818.13. This corresponds to total returns of 14.01%, 2.79%, -18.19%, respectively, with annualized returns of 1.32%, 0.55%, -18.19%.
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 |
|---|---|---|---|---|---|---|
| April 23, 2026 | 1,172.5 | 1,157.5 | 1,157.5 | 1,174 | 1,154.5 | 2.1M |
| April 22, 2026 | 1,174 | 1,168 | 1,168 | 1,174 | 1,161.5 | 1.61M |
| April 21, 2026 | 1,191 | 1,179 | 1,179 | 1,198.5 | 1,176 | 2.63M |
| April 20, 2026 | 1,215 | 1,198 | 1,198 | 1,220 | 1,197.5 | 1.46M |
| April 17, 2026 | 1,213 | 1,211.5 | 1,211.5 | 1,221.5 | 1,209.5 | 1.54M |
| April 16, 2026 | 1,203.5 | 1,208 | 1,208 | 1,213.5 | 1,203.5 | 1.76M |
| April 15, 2026 | 1,190.5 | 1,198 | 1,198 | 1,203.5 | 1,188 | 2.47M |
| April 14, 2026 | 1,203 | 1,189.5 | 1,189.5 | 1,208.5 | 1,188 | 1.71M |
| April 13, 2026 | 1,200 | 1,197.5 | 1,197.5 | 1,213.5 | 1,194 | 1.39M |
| April 10, 2026 | 1,232.5 | 1,203.5 | 1,203.5 | 1,237.5 | 1,203 | 2.05M |
| April 09, 2026 | 1,245 | 1,236 | 1,236 | 1,262.5 | 1,230 | 1.98M |
| April 08, 2026 | 1,231 | 1,235.5 | 1,235.5 | 1,242 | 1,225 | 2.25M |
| April 07, 2026 | 1,223 | 1,212.5 | 1,212.5 | 1,236.5 | 1,209 | 1.45M |
| April 06, 2026 | 1,233 | 1,217.5 | 1,217.5 | 1,238 | 1,217 | 1.14M |
| April 03, 2026 | 1,224 | 1,233 | 1,233 | 1,242.5 | 1,220.5 | 1.68M |
| April 02, 2026 | 1,212 | 1,233 | 1,233 | 1,250 | 1,212 | 2.43M |
| April 01, 2026 | 1,185 | 1,207.5 | 1,207.5 | 1,210 | 1,183.5 | 4.74M |
| March 31, 2026 | 1,187.5 | 1,175 | 1,175 | 1,198 | 1,175 | 4.29M |
| March 30, 2026 | 1,194 | 1,179.5 | 1,179.5 | 1,197 | 1,172.5 | 3.37M |
| March 27, 2026 | 1,233 | 1,233 | 1,224 | 1,240 | 1,227 | 3.25M |
| March 26, 2026 | 1,229 | 1,235 | 1,225.99 | 1,242 | 1,221 | 2.68M |
| March 25, 2026 | 1,225 | 1,218.5 | 1,209.61 | 1,231 | 1,213 | 1.57M |
| March 24, 2026 | 1,200.5 | 1,212 | 1,203.15 | 1,218.5 | 1,200 | 1.81M |
| March 23, 2026 | 1,207 | 1,199 | 1,190.25 | 1,218 | 1,196 | 2.25M |
| March 19, 2026 | 1,241 | 1,218.5 | 1,209.61 | 1,250 | 1,218.5 | 2.04M |
| March 18, 2026 | 1,243.5 | 1,257.5 | 1,248.32 | 1,257.5 | 1,240 | 1.45M |
| March 17, 2026 | 1,230 | 1,235 | 1,225.99 | 1,244 | 1,228.5 | 1.76M |
| March 16, 2026 | 1,233 | 1,225 | 1,216.06 | 1,250.5 | 1,224.5 | 1.58M |
| March 13, 2026 | 1,229 | 1,231.5 | 1,222.51 | 1,247.5 | 1,226.5 | 2.27M |
| March 12, 2026 | 1,265 | 1,233 | 1,224 | 1,266.5 | 1,228.5 | 2.83M |
| March 11, 2026 | 1,266 | 1,271.5 | 1,262.22 | 1,284 | 1,265.5 | 1.61M |
| March 10, 2026 | 1,286 | 1,267.5 | 1,255.77 | 1,289.5 | 1,266 | 838,100 |
| March 09, 2026 | 1,260 | 1,276.5 | 1,267.18 | 1,284 | 1,260 | 2.72M |
| March 06, 2026 | 1,283.5 | 1,304.5 | 1,294.98 | 1,309.5 | 1,280 | 1.66M |
| March 05, 2026 | 1,313 | 1,293.5 | 1,284.06 | 1,331 | 1,293.5 | 2.45M |
| March 04, 2026 | 1,299.5 | 1,281 | 1,275.62 | 1,299.5 | 1,274.5 | 1.82M |
| March 03, 2026 | 1,333 | 1,299.5 | 1,290.01 | 1,339.5 | 1,299.5 | 3.09M |
| March 02, 2026 | 1,336.5 | 1,356.5 | 1,346.6 | 1,366 | 1,325 | 2.61M |
| February 27, 2026 | 1,358 | 1,356 | 1,348.11 | 1,366.5 | 1,348 | 1.75M |
| February 26, 2026 | 1,330 | 1,342 | 1,334.19 | 1,365.5 | 1,327 | 2.05M |
| February 25, 2026 | 1,336 | 1,314.5 | 1,306.85 | 1,336 | 1,293 | 2.33M |
| February 24, 2026 | 1,339 | 1,325.5 | 1,317.79 | 1,355.5 | 1,325.5 | 2.05M |
| February 20, 2026 | 1,331 | 1,331 | 1,323.25 | 1,343 | 1,316.5 | 1.87M |
| February 19, 2026 | 1,358 | 1,340 | 1,332.2 | 1,363.5 | 1,331 | 2.01M |
| February 18, 2026 | 1,370 | 1,364 | 1,356.06 | 1,419 | 1,360.5 | 5.71M |
| February 17, 2026 | 1,295 | 1,306.5 | 1,298.9 | 1,312 | 1,289.5 | 1.61M |
| February 16, 2026 | 1,305 | 1,285.5 | 1,278.02 | 1,305 | 1,272.5 | 2.05M |
| February 13, 2026 | 1,304 | 1,298 | 1,290.45 | 1,316.5 | 1,295 | 2.19M |
| February 12, 2026 | 1,291.5 | 1,312 | 1,304.36 | 1,312 | 1,286 | 1.69M |
| February 10, 2026 | 1,280 | 1,294 | 1,286.47 | 1,302 | 1,275.5 | 1.96M |
| February 09, 2026 | 1,269.5 | 1,285 | 1,277.52 | 1,302 | 1,262 | 2.94M |
| February 06, 2026 | 1,257 | 1,246 | 1,238.75 | 1,260.5 | 1,237.5 | 1.74M |
| February 05, 2026 | 1,205.5 | 1,257.5 | 1,250.18 | 1,257.5 | 1,205 | 3.6M |
| February 04, 2026 | 1,185 | 1,193 | 1,186.06 | 1,199.5 | 1,180.5 | 1.54M |
| February 03, 2026 | 1,180.5 | 1,192.5 | 1,185.56 | 1,198 | 1,175.5 | 2.61M |
| February 02, 2026 | 1,229 | 1,178.5 | 1,171.64 | 1,231 | 1,178 | 4.33M |
| January 30, 2026 | 1,224.5 | 1,221 | 1,213.89 | 1,228.5 | 1,219 | 1.29M |
| January 29, 2026 | 1,221 | 1,218.5 | 1,211.41 | 1,221.5 | 1,204 | 1.84M |
| January 28, 2026 | 1,235 | 1,223.5 | 1,216.38 | 1,238 | 1,221 | 2.1M |
| January 27, 2026 | 1,257 | 1,243.5 | 1,236.26 | 1,268 | 1,243.5 | 1.53M |