Keisei Electric Railway Co., Ltd. (9009.T) JPX

1,324.00

+44.5(+3.48%)

Updated at December 25 02:41PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,2631,279.51,279.51,279.51,259.51.1M
December 23, 20251,2521,2631,2631,265.51,251847,400
December 22, 20251,267.51,251.51,251.51,271.51,248.51.94M
December 19, 20251,2721,278.51,278.51,283.51,268.52.46M
December 18, 20251,2451,291.51,291.51,2941,2452.6M
December 17, 20251,234.51,2351,2351,2371,2201.57M
December 16, 20251,2351,2321,2321,2401,231.51.69M
December 15, 20251,2411,2461,2461,2541,2401.08M
December 12, 20251,2281,2391,2391,2461,2281.88M
December 11, 20251,2451,231.51,231.51,246.51,228.51.43M
December 10, 20251,231.51,2371,2371,244.51,2261.78M
December 09, 20251,2301,240.51,240.51,2411,2301.01M
December 08, 20251,2331,234.51,234.51,237.51,227952,400
December 05, 20251,2401,2291,2291,2471,2231.59M
December 04, 20251,2291,2441,2441,248.51,2271.83M
December 03, 20251,230.51,237.51,237.51,243.51,223.51.29M
December 02, 20251,2461,2341,2341,247.51,230.5956,600
December 01, 20251,2601,2461,2461,262.51,244.51.16M
November 28, 20251,2751,267.51,267.51,2801,265749,600
November 27, 20251,2731,274.51,274.51,281.51,2631.24M
November 26, 20251,265.51,2861,2861,292.51,262.51.64M
November 25, 20251,2651,264.51,264.51,2721,246.51.59M
November 21, 20251,238.51,249.51,249.51,257.51,238.51.92M
November 20, 20251,2221,2331,2331,2421,2221.6M
November 19, 20251,2231,215.51,215.51,2311,210.51.87M
November 18, 20251,232.51,2251,2251,2361,2181.92M
November 17, 20251,2331,237.51,237.51,2421,2232.2M
November 14, 20251,2911,2351,2351,299.51,2314.3M
November 13, 20251,293.51,2851,2851,295.51,2791.11M
November 12, 20251,2871,282.51,282.51,3111,2771.74M
November 11, 20251,2621,2671,2671,2751,2581.08M
November 10, 20251,260.51,267.51,267.51,269.51,2521.42M
November 07, 20251,2451,251.51,251.51,2631,244.51.56M
November 06, 20251,2361,2301,2301,2521,2301.24M
November 05, 20251,2661,235.51,235.51,2691,2342.22M
November 04, 20251,233.51,2491,2491,2621,230.52.32M
October 31, 20251,2691,2281,2281,279.51,2253.5M
October 30, 20251,2801,269.51,269.51,2841,2621.53M
October 29, 20251,3181,2871,2871,320.51,2872.3M
October 28, 20251,3301,3251,3251,331.51,312.5849,200
October 27, 20251,3151,3181,3181,329.51,310.51.39M
October 24, 20251,3101,3121,3121,3161,304.51.18M
October 23, 20251,3241,312.51,312.51,328.51,310998,200
October 22, 20251,3441,3191,3191,3471,3151.07M
October 21, 20251,3361,336.51,336.51,354.51,334.51.33M
October 20, 20251,3341,3271,3271,3361,316960,000
October 17, 20251,3271,319.51,319.51,3361,318915,700
October 16, 20251,3251,3401,3401,3401,325891,300
October 15, 20251,3301,3211,3211,3421,315.5915,600
October 14, 20251,312.51,3221,3221,329.51,3071.44M
October 10, 20251,369.51,342.51,342.51,372.51,342.52.02M
October 09, 20251,361.51,365.51,365.51,3701,358.5852,800
October 08, 20251,3781,3651,3651,3931,3651.04M
October 07, 20251,381.51,378.51,378.51,3851,370.5975,100
October 06, 20251,4011,378.51,378.51,4051,3731.45M
October 03, 20251,3401,3651,3651,368.51,340941,500
October 02, 20251,3901,3401,3401,4031,3401.73M
October 01, 20251,3701,395.51,395.51,395.51,367.51.34M
September 30, 20251,3621,371.51,371.51,375.51,356.51.17M
September 29, 20251,3941,3681,3681,398.51,3651.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved