Keisei Electric Railway Co., Ltd. (9009.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9009.T Historical Return
If you invested ¥1000 in Keisei Electric Railway Co., Ltd. (9009.T) 10 years ago, it would be worth ¥1,711.62 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,162.43, while ¥1000 invested 1 year ago would be worth ¥1,051.99. This corresponds to total returns of 71.16%, 16.24%, 5.2%, respectively, with annualized returns of 5.52%, 3.05%, 5.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9009.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1,368.5 | 1,379.5 | 1,379.5 | 1,389 | 1,368 | 1.15M |
| October 21, 2026 | 1,390 | 1,369 | 1,369 | 1,390 | 1,367 | 1.46M |
| October 20, 2026 | 1,360.5 | 1,375.5 | 1,375.5 | 1,377.5 | 1,360 | 1.3M |
| October 19, 2026 | 1,373.5 | 1,375 | 1,375 | 1,385 | 1,363.5 | 1.61M |
| October 16, 2026 | 1,355.5 | 1,369.5 | 1,369.5 | 1,386 | 1,355 | 1.78M |
| October 15, 2026 | 1,348 | 1,366 | 1,366 | 1,372 | 1,341.5 | 2.02M |
| October 14, 2026 | 1,342 | 1,339.5 | 1,339.5 | 1,342 | 1,321.5 | 2.18M |
| October 13, 2026 | 1,324.5 | 1,336.5 | 1,336.5 | 1,342.5 | 1,319.5 | 1.43M |
| October 09, 2026 | 1,320 | 1,312 | 1,312 | 1,333 | 1,300 | 1.95M |
| October 08, 2026 | 1,292 | 1,299.5 | 1,299.5 | 1,299.5 | 1,263.5 | 2M |
| October 07, 2026 | 1,303.5 | 1,295 | 1,295 | 1,304.5 | 1,272.5 | 1.44M |
| October 06, 2026 | 1,312.5 | 1,292.5 | 1,292.5 | 1,317 | 1,285 | 1.59M |
| October 05, 2026 | 1,331.5 | 1,303 | 1,303 | 1,331.5 | 1,303 | 1.7M |
| October 02, 2026 | 1,329.5 | 1,313.5 | 1,313.5 | 1,330 | 1,308 | 1.62M |
| October 01, 2026 | 1,325 | 1,328 | 1,328 | 1,341.5 | 1,318 | 1.31M |
| September 30, 2026 | 1,324 | 1,335.5 | 1,335.5 | 1,336.5 | 1,304.5 | 2.21M |
| September 29, 2026 | 1,328 | 1,324 | 1,324 | 1,336.5 | 1,318 | 1.72M |
| September 28, 2026 | 1,359 | 1,350 | 1,350 | 1,363 | 1,338.5 | 3.49M |
| September 25, 2026 | 1,339 | 1,352.5 | 1,352.5 | 1,359 | 1,337.5 | 1.67M |
| September 24, 2026 | 1,358.5 | 1,337.5 | 1,337.5 | 1,377.5 | 1,333.5 | 2.08M |
| September 18, 2026 | 1,392.5 | 1,375.5 | 1,375.5 | 1,397.5 | 1,370 | 3.45M |
| September 17, 2026 | 1,377 | 1,393.5 | 1,393.5 | 1,396.5 | 1,372.5 | 1.26M |
| September 16, 2026 | 1,380.5 | 1,373.5 | 1,373.5 | 1,387.5 | 1,366 | 2.17M |
| September 15, 2026 | 1,405 | 1,387 | 1,387 | 1,416.5 | 1,386.5 | 1.14M |
| September 11, 2026 | 1,388.5 | 1,382.5 | 1,382.5 | 1,400 | 1,375 | 2.37M |
| September 10, 2026 | 1,397 | 1,395 | 1,395 | 1,406 | 1,384 | 1.95M |
| September 09, 2026 | 1,381.5 | 1,396 | 1,396 | 1,400 | 1,376.5 | 2.01M |
| September 08, 2026 | 1,369.5 | 1,389.5 | 1,389.5 | 1,389.5 | 1,361 | 1.73M |
| September 07, 2026 | 1,365 | 1,369.5 | 1,369.5 | 1,387.5 | 1,358.5 | 1.53M |
| September 04, 2026 | 1,348 | 1,367 | 1,367 | 1,375.5 | 1,347 | 1.54M |
| September 03, 2026 | 1,339.5 | 1,357 | 1,357 | 1,357.5 | 1,328 | 2.7M |
| September 02, 2026 | 1,338.5 | 1,337.5 | 1,337.5 | 1,347.5 | 1,322.5 | 2.14M |
| September 01, 2026 | 1,365 | 1,357 | 1,357 | 1,371.5 | 1,351 | 1.87M |
| August 31, 2026 | 1,358.5 | 1,364 | 1,364 | 1,370 | 1,356.5 | 1.76M |
| August 28, 2026 | 1,321.5 | 1,355.5 | 1,355.5 | 1,357 | 1,318 | 1.43M |
| August 27, 2026 | 1,339.5 | 1,340.5 | 1,340.5 | 1,350 | 1,328.5 | 1.36M |
| August 26, 2026 | 1,341 | 1,337 | 1,337 | 1,347.5 | 1,332.5 | 1.17M |
| August 25, 2026 | 1,354 | 1,341 | 1,341 | 1,364 | 1,339.5 | 1.37M |
| August 24, 2026 | 1,354.5 | 1,340.5 | 1,340.5 | 1,356.5 | 1,331.5 | 1.26M |
| August 21, 2026 | 1,330 | 1,354.5 | 1,354.5 | 1,356.5 | 1,330 | 1.85M |
| August 20, 2026 | 1,310 | 1,327 | 1,327 | 1,330 | 1,306.5 | 1.77M |
| August 19, 2026 | 1,299.5 | 1,303 | 1,303 | 1,309 | 1,288 | 1.9M |
| August 18, 2026 | 1,273.5 | 1,289.5 | 1,289.5 | 1,300 | 1,262.5 | 1.47M |
| August 17, 2026 | 1,280 | 1,280 | 1,280 | 1,287 | 1,269.5 | 1.28M |
| August 14, 2026 | 1,288 | 1,280 | 1,280 | 1,288 | 1,266 | 1.65M |
| August 13, 2026 | 1,270 | 1,273.5 | 1,273.5 | 1,277.5 | 1,257.5 | 1.27M |
| August 12, 2026 | 1,281.5 | 1,276.5 | 1,276.5 | 1,291 | 1,272 | 1.48M |
| August 10, 2026 | 1,286.5 | 1,285.5 | 1,285.5 | 1,288.5 | 1,260 | 1.41M |
| August 07, 2026 | 1,273 | 1,287.5 | 1,287.5 | 1,293.5 | 1,263.5 | 1.42M |
| August 06, 2026 | 1,263 | 1,278 | 1,278 | 1,278 | 1,246.5 | 1.83M |
| August 05, 2026 | 1,249 | 1,255 | 1,255 | 1,257.5 | 1,233 | 1.57M |
| August 04, 2026 | 1,283 | 1,252 | 1,252 | 1,283 | 1,238.5 | 1.8M |
| August 03, 2026 | 1,294 | 1,265.5 | 1,265.5 | 1,311 | 1,245.5 | 2.75M |
| July 31, 2026 | 1,269.5 | 1,279.5 | 1,279.5 | 1,295.5 | 1,268 | 2M |
| July 30, 2026 | 1,317.5 | 1,299.5 | 1,299.5 | 1,330.5 | 1,281.5 | 2.3M |
| July 29, 2026 | 1,308 | 1,330.5 | 1,330.5 | 1,335.5 | 1,293 | 2.75M |
| July 28, 2026 | 1,293 | 1,307 | 1,307 | 1,315.5 | 1,293 | 2.01M |
| July 27, 2026 | 1,255.5 | 1,290 | 1,290 | 1,296 | 1,251.5 | 1.64M |
| July 23, 2026 | 1,236 | 1,239 | 1,239 | 1,239 | 1,227.5 | 1.29M |
| July 22, 2026 | 1,240 | 1,246 | 1,246 | 1,251 | 1,224 | 1.76M |
AD
