Keisei Electric Railway Co., Ltd. (9009.T) JPX
1,233.00
-0.5(-0.04%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,233.00
-0.5(-0.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 1,233 | 1,240 | 1,227 | 3.25M |
| March 26, 2026 | 1,229 | 1,235 | 1,235 | 1,242 | 1,221 | 2.68M |
| March 25, 2026 | 1,225 | 1,218.5 | 1,218.5 | 1,231 | 1,213 | 1.57M |
| March 24, 2026 | 1,200.5 | 1,212 | 1,212 | 1,218.5 | 1,200 | 1.81M |
| March 23, 2026 | 1,207 | 1,199 | 1,199 | 1,218 | 1,196 | 2.25M |
| March 19, 2026 | 1,241 | 1,218.5 | 1,218.5 | 1,250 | 1,218.5 | 2.04M |
| March 18, 2026 | 1,243.5 | 1,257.5 | 1,257.5 | 1,257.5 | 1,240 | 1.45M |
| March 17, 2026 | 1,230 | 1,235 | 1,235 | 1,244 | 1,228.5 | 1.76M |
| March 16, 2026 | 1,233 | 1,225 | 1,225 | 1,250.5 | 1,224.5 | 1.58M |
| March 13, 2026 | 1,229 | 1,231.5 | 1,231.5 | 1,247.5 | 1,226.5 | 2.27M |
| March 12, 2026 | 1,265 | 1,233 | 1,233 | 1,266.5 | 1,228.5 | 2.83M |
| March 11, 2026 | 1,266 | 1,271.5 | 1,271.5 | 1,284 | 1,265.5 | 1.61M |
| March 10, 2026 | 1,286 | 1,267.5 | 1,267.5 | 1,289.5 | 1,266 | 838,100 |
| March 09, 2026 | 1,260 | 1,276.5 | 1,276.5 | 1,284 | 1,260 | 2.72M |
| March 06, 2026 | 1,283.5 | 1,304.5 | 1,304.5 | 1,309.5 | 1,280 | 1.66M |
| March 05, 2026 | 1,313 | 1,293.5 | 1,293.5 | 1,331 | 1,293.5 | 2.45M |
| March 04, 2026 | 1,299.5 | 1,281 | 1,281 | 1,299.5 | 1,274.5 | 1.82M |
| March 03, 2026 | 1,333 | 1,299.5 | 1,299.5 | 1,339.5 | 1,299.5 | 3.09M |
| March 02, 2026 | 1,336.5 | 1,356.5 | 1,356.5 | 1,366 | 1,325 | 2.61M |
| February 27, 2026 | 1,358 | 1,356 | 1,356 | 1,366.5 | 1,348 | 1.75M |
| February 26, 2026 | 1,330 | 1,342 | 1,342 | 1,365.5 | 1,327 | 2.05M |
| February 25, 2026 | 1,336 | 1,314.5 | 1,314.5 | 1,336 | 1,293 | 2.33M |
| February 24, 2026 | 1,339 | 1,325.5 | 1,325.5 | 1,355.5 | 1,325.5 | 2.05M |
| February 20, 2026 | 1,331 | 1,331 | 0 | 1,343 | 1,316.5 | 1.87M |
| February 19, 2026 | 1,358 | 1,340 | 0 | 1,363.5 | 1,331 | 2.01M |
| February 18, 2026 | 1,370 | 1,364 | 0 | 1,419 | 1,360.5 | 5.71M |
| February 17, 2026 | 1,295 | 1,306.5 | 0 | 1,312 | 1,289.5 | 1.61M |
| February 16, 2026 | 1,305 | 1,285.5 | 0 | 1,305 | 1,272.5 | 2.05M |
| February 13, 2026 | 1,304 | 1,298 | 0 | 1,316.5 | 1,295 | 2.19M |
| February 12, 2026 | 1,291.5 | 1,312 | 0 | 1,312 | 1,286 | 1.69M |
| February 10, 2026 | 1,280 | 1,294 | 0 | 1,302 | 1,275.5 | 1.96M |
| February 09, 2026 | 1,269.5 | 1,285 | 0 | 1,302 | 1,262 | 2.94M |
| February 06, 2026 | 1,257 | 1,246 | 0 | 1,260.5 | 1,237.5 | 1.74M |
| February 05, 2026 | 1,205.5 | 1,257.5 | 0 | 1,257.5 | 1,205 | 3.6M |
| February 04, 2026 | 1,185 | 1,193 | 0 | 1,199.5 | 1,180.5 | 1.54M |
| February 03, 2026 | 1,180.5 | 1,192.5 | 0 | 1,198 | 1,175.5 | 2.61M |
| February 02, 2026 | 1,229 | 1,178.5 | 0 | 1,231 | 1,178 | 4.33M |
| January 30, 2026 | 1,224.5 | 1,221 | 0 | 1,228.5 | 1,219 | 1.29M |
| January 29, 2026 | 1,221 | 1,218.5 | 0 | 1,221.5 | 1,204 | 1.84M |
| January 28, 2026 | 1,235 | 1,223.5 | 0 | 1,238 | 1,221 | 2.1M |
| January 27, 2026 | 1,257 | 1,243.5 | 0 | 1,268 | 1,243.5 | 1.53M |
| January 26, 2026 | 1,262 | 1,265 | 0 | 1,270 | 1,253 | 1.55M |
| January 23, 2026 | 1,284 | 1,267 | 0 | 1,301 | 1,266 | 1.66M |
| January 22, 2026 | 1,263.5 | 1,263.5 | 0 | 1,280.5 | 1,260.5 | 1.47M |
| January 21, 2026 | 1,273 | 1,258.5 | 0 | 1,278 | 1,250 | 2.74M |
| January 20, 2026 | 1,280 | 1,281.5 | 0 | 1,298.5 | 1,277.5 | 1.56M |
| January 19, 2026 | 1,284 | 1,282.5 | 0 | 1,293.5 | 1,281.5 | 1.26M |
| January 16, 2026 | 1,280 | 1,284 | 0 | 1,284.5 | 1,275 | 805,700 |
| January 15, 2026 | 1,285 | 1,282.5 | 0 | 1,291.5 | 1,278 | 1.33M |
| January 14, 2026 | 1,302 | 1,279 | 0 | 1,303 | 1,279 | 1.75M |
| January 13, 2026 | 1,312 | 1,308.5 | 0 | 1,319.5 | 1,304 | 1.76M |
| January 09, 2026 | 1,291.5 | 1,295.5 | 0 | 1,297 | 1,283 | 1.59M |
| January 08, 2026 | 1,296.5 | 1,273.5 | 0 | 1,305 | 1,273 | 1.6M |
| January 07, 2026 | 1,283 | 1,307.5 | 0 | 1,310 | 1,277.5 | 1.21M |
| January 06, 2026 | 1,281 | 1,290.5 | 0 | 1,292.5 | 1,279.5 | 1.17M |