The Keihin Co., Ltd. - 9312.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,720	2,732	2,732	2,749	2,720	1,200
August 15, 2025	2,703	2,720	2,720	2,725	2,703	2,100
August 14, 2025	2,709	2,720	2,720	2,745	2,709	1,600
August 13, 2025	2,739	2,722	2,722	2,749	2,720	2,300
August 12, 2025	2,778	2,755	2,755	2,810	2,726	10,900
August 08, 2025	2,818	2,785	2,785	2,818	2,756	2,400
August 07, 2025	2,779	2,799	2,799	2,800	2,778	4,700
August 06, 2025	2,745	2,782	2,782	2,792	2,745	6,700
August 05, 2025	2,748	2,745	2,745	2,775	2,725	4,300
August 04, 2025	2,701	2,720	2,720	2,740	2,701	2,100
August 01, 2025	2,721	2,748	2,748	2,771	2,721	800
July 31, 2025	2,725	2,726	2,726	2,726	2,725	500
July 30, 2025	2,724	2,731	2,731	2,774	2,724	1,800
July 29, 2025	2,732	2,732	2,732	2,745	2,732	2,300
July 28, 2025	2,753	2,765	2,765	2,794	2,752	4,200
July 25, 2025	2,705	2,775	2,775	2,780	2,705	5,700
July 24, 2025	2,722	2,705	2,705	2,734	2,696	2,400
July 23, 2025	2,727	2,712	2,712	2,737	2,708	1,400
July 22, 2025	2,710	2,731	2,731	2,749	2,710	4,800
July 18, 2025	2,736	2,735	2,735	2,750	2,730	5,200
July 17, 2025	2,742	2,736	2,736	2,742	2,652	4,200
July 16, 2025	2,725	2,725	2,725	2,744	2,720	3,900
July 15, 2025	2,732	2,725	2,725	2,746	2,695	12,100
July 14, 2025	2,720	2,732	2,732	2,745	2,695	9,400
July 11, 2025	2,736	2,725	2,725	2,742	2,694	4,700
July 10, 2025	2,750	2,730	2,730	2,757	2,682	9,400
July 09, 2025	2,677	2,719	2,719	2,730	2,677	5,900
July 08, 2025	2,615	2,677	2,677	2,702	2,615	6,600
July 07, 2025	2,600	2,615	2,615	2,630	2,598	2,600
July 04, 2025	2,601	2,600	2,600	2,601	2,592	600
July 03, 2025	2,575	2,575	2,575	2,599	2,575	2,300
July 02, 2025	2,606	2,575	2,575	2,611	2,563	16,400
July 01, 2025	2,570	2,600	2,600	2,640	2,555	9,100
June 30, 2025	2,548	2,550	2,550	2,580	2,548	3,600
June 27, 2025	2,540	2,548	2,548	2,572	2,521	6,600
June 26, 2025	2,502	2,520	2,520	2,540	2,502	4,000
June 25, 2025	2,518	2,502	2,502	2,521	2,488	3,000
June 24, 2025	2,507	2,518	2,518	2,518	2,500	2,100
June 23, 2025	2,510	2,500	2,500	2,534	2,482	3,300
June 20, 2025	2,471	2,512	2,512	2,640	2,460	15,700
June 19, 2025	2,474	2,469	2,469	2,476	2,450	4,600
June 18, 2025	2,500	2,494	2,494	2,501	2,484	2,000
June 17, 2025	2,523	2,500	2,500	2,523	2,429	3,200
June 16, 2025	2,451	2,497	2,497	2,506	2,448	5,800
June 13, 2025	2,451	2,451	2,451	2,451	2,420	1,100
June 12, 2025	2,450	2,463	2,463	2,484	2,440	9,100
June 11, 2025	2,400	2,440	2,440	2,460	2,400	5,300
June 10, 2025	2,459	2,400	2,400	2,459	2,387	13,900
June 09, 2025	2,485	2,459	2,459	2,485	2,424	2,700
June 06, 2025	2,489	2,485	2,485	2,500	2,466	6,200
June 05, 2025	2,508	2,512	2,512	2,532	2,490	15,200
June 04, 2025	2,516	2,537	2,537	2,550	2,466	5,600
June 03, 2025	2,497	2,532	2,532	2,575	2,496	11,600
June 02, 2025	2,510	2,498	2,498	2,510	2,455	11,500
May 30, 2025	2,449	2,510	2,510	2,522	2,447	16,100
May 29, 2025	2,450	2,477	2,477	2,477	2,421	9,700
May 28, 2025	2,443	2,427	2,427	2,460	2,427	3,300
May 27, 2025	2,407	2,430	2,430	2,433	2,407	4,900
May 26, 2025	2,413	2,423	2,423	2,428	2,409	9,000
May 23, 2025	2,363	2,428	2,428	2,450	2,363	4,500

The Keihin Co., Ltd. (9312.T) JPX