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

2,943.00

+20(+0.68%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,899	2,943	2,943	3,000	2,899	10,400
April 02, 2026	2,900	2,923	2,923	2,981	2,900	15,300
April 01, 2026	2,801	2,950	2,950	2,950	2,801	13,700
March 31, 2026	2,756	2,761	2,761	2,809	2,750	15,800
March 30, 2026	2,801	2,799	2,799	2,810	2,725	14,800
March 27, 2026	2,910	2,901	2,901	2,912	2,882	20,900
March 26, 2026	2,970	2,910	2,910	2,970	2,902	13,300
March 25, 2026	2,916	2,968	2,968	2,982	2,899	22,500
March 24, 2026	2,856	2,899	2,899	2,901	2,800	23,400
March 23, 2026	2,908	2,806	2,806	2,908	2,796	14,900
March 19, 2026	2,976	2,938	2,938	2,976	2,927	12,800
March 18, 2026	2,975	3,010	3,010	3,010	2,945	15,000
March 17, 2026	2,981	2,953	2,953	2,981	2,931	9,200
March 16, 2026	2,970	2,931	2,931	2,971	2,890	50,300
March 13, 2026	3,000	2,970	2,970	3,005	2,956	20,400
March 12, 2026	3,140	3,045	3,045	3,140	3,020	20,700
March 11, 2026	3,150	3,145	3,145	3,155	3,125	9,300
March 10, 2026	3,280	3,230	3,230	3,280	3,180	2,000
March 09, 2026	3,205	3,225	3,225	3,225	3,090	8,600
March 06, 2026	3,300	3,255	3,255	3,310	3,200	11,500
March 05, 2026	3,220	3,320	3,320	3,335	3,175	9,800
March 04, 2026	3,265	3,130	3,130	3,265	3,130	11,000
March 03, 2026	3,320	3,335	3,335	3,370	3,280	15,200
March 02, 2026	3,240	3,360	3,360	3,390	3,240	14,600
February 27, 2026	3,335	3,350	3,350	3,395	3,315	8,100
February 26, 2026	3,355	3,335	3,335	3,400	3,330	9,600
February 25, 2026	3,380	3,355	3,355	3,395	3,325	8,600
February 24, 2026	3,275	3,355	3,355	3,380	3,235	10,700
February 20, 2026	3,260	3,275	0	3,305	3,245	3,600
February 19, 2026	3,325	3,290	0	3,355	3,225	7,300
February 18, 2026	3,345	3,345	0	3,345	3,330	1,000
February 17, 2026	3,295	3,345	0	3,350	3,295	4,000
February 16, 2026	3,355	3,295	0	3,400	3,230	11,500
February 13, 2026	3,210	3,425	0	3,500	3,190	16,700
February 12, 2026	3,200	3,250	0	3,255	3,200	9,000
February 10, 2026	3,180	3,195	0	3,200	3,125	10,100
February 09, 2026	3,265	3,160	0	3,265	3,120	5,900
February 06, 2026	3,185	3,195	0	3,245	3,105	22,400
February 05, 2026	3,000	3,190	0	3,330	3,000	39,300
February 04, 2026	2,922	2,999	0	2,999	2,913	3,400
February 03, 2026	2,934	2,946	0	2,950	2,929	1,500
February 02, 2026	2,920	2,938	0	2,938	2,893	2,000
January 30, 2026	2,900	2,920	0	2,925	2,900	1,900
January 29, 2026	2,938	2,925	0	2,938	2,898	7,000
January 28, 2026	2,982	2,964	0	2,982	2,903	3,400
January 27, 2026	2,995	2,982	0	2,995	2,972	1,400
January 26, 2026	2,991	2,999	0	3,020	2,970	4,900
January 23, 2026	2,945	2,953	0	2,966	2,930	3,400
January 22, 2026	2,909	2,915	0	2,923	2,907	2,700
January 21, 2026	2,881	2,898	0	2,898	2,856	3,900
January 20, 2026	2,920	2,881	0	2,930	2,827	6,900
January 19, 2026	2,893	2,913	0	2,913	2,860	5,800
January 16, 2026	2,863	2,893	0	2,930	2,863	10,500
January 15, 2026	2,850	2,863	0	2,863	2,841	2,200
January 14, 2026	2,849	2,849	0	2,850	2,826	4,700
January 13, 2026	2,848	2,849	0	2,860	2,820	9,400
January 09, 2026	2,849	2,817	0	2,849	2,813	2,100
January 08, 2026	2,829	2,839	0	2,840	2,817	2,600
January 07, 2026	2,815	2,827	0	2,859	2,800	4,900
January 06, 2026	2,801	2,801	0	2,803	2,801	1,600