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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,683	2,703	2,703	2,703	2,683	1,800
December 03, 2025	2,725	2,686	2,686	2,725	2,660	1,200
December 02, 2025	2,742	2,725	2,725	2,742	2,706	400
December 01, 2025	2,725	2,737	2,737	2,738	2,706	2,700
November 28, 2025	2,744	2,736	2,736	2,744	2,733	600
November 27, 2025	2,757	2,744	2,744	2,757	2,731	1,900
November 26, 2025	2,753	2,760	2,760	2,760	2,753	1,500
November 25, 2025	2,721	2,760	2,760	2,760	2,706	2,700
November 21, 2025	2,730	2,716	2,716	2,740	2,706	800
November 20, 2025	2,660	2,731	2,731	2,740	2,655	8,800
November 19, 2025	2,640	2,662	2,662	2,663	2,619	2,200
November 18, 2025	2,709	2,640	2,640	2,709	2,640	2,600
November 17, 2025	2,725	2,700	2,700	2,725	2,700	2,000
November 14, 2025	2,679	2,725	2,725	2,750	2,679	5,000
November 13, 2025	2,712	2,720	2,720	2,722	2,706	3,300
November 12, 2025	2,707	2,712	2,712	2,749	2,693	2,100
November 11, 2025	2,703	2,696	2,696	2,703	2,664	2,200
November 10, 2025	2,711	2,703	2,703	2,734	2,703	1,600
November 07, 2025	2,692	2,723	2,723	2,723	2,691	2,400
November 06, 2025	2,733	2,739	2,739	2,772	2,723	5,900
November 05, 2025	2,695	2,696	2,696	2,696	2,619	5,300
November 04, 2025	2,673	2,699	2,699	2,711	2,653	6,300
October 31, 2025	2,666	2,670	2,670	2,670	2,622	2,900
October 30, 2025	2,650	2,666	2,666	2,681	2,631	3,400
October 29, 2025	2,713	2,641	2,641	2,715	2,640	2,300
October 28, 2025	2,720	2,720	2,720	2,745	2,720	1,400
October 27, 2025	2,672	2,720	2,720	2,732	2,664	11,700
October 24, 2025	2,669	2,662	2,662	2,675	2,650	1,400
October 23, 2025	2,650	2,669	2,669	2,669	2,645	500
October 22, 2025	2,622	2,663	2,663	2,665	2,622	4,700
October 21, 2025	2,647	2,639	2,639	2,660	2,627	6,300
October 20, 2025	2,616	2,611	2,611	2,630	2,605	7,100
October 17, 2025	2,610	2,605	2,605	2,610	2,604	4,700
October 16, 2025	2,595	2,610	2,610	2,610	2,576	2,300
October 15, 2025	2,549	2,581	2,581	2,599	2,541	7,100
October 14, 2025	2,566	2,537	2,537	2,572	2,500	11,400
October 10, 2025	2,607	2,588	2,588	2,607	2,567	7,200
October 09, 2025	2,609	2,607	2,607	2,609	2,566	6,800
October 08, 2025	2,600	2,609	2,609	2,616	2,581	8,500
October 07, 2025	2,609	2,586	2,586	2,609	2,537	4,700
October 06, 2025	2,585	2,578	2,578	2,630	2,550	6,200
October 03, 2025	2,525	2,550	2,550	2,552	2,522	5,700
October 02, 2025	2,567	2,507	2,507	2,568	2,507	3,800
October 01, 2025	2,606	2,561	2,561	2,606	2,516	10,200
September 30, 2025	2,610	2,606	2,606	2,619	2,605	7,500
September 29, 2025	2,624	2,620	2,620	2,695	2,619	3,300
September 26, 2025	2,611	2,624	2,624	2,645	2,606	3,700
September 25, 2025	2,610	2,611	2,611	2,615	2,608	3,300
September 24, 2025	2,646	2,615	2,615	2,646	2,601	6,900
September 22, 2025	2,622	2,631	2,631	2,632	2,620	2,400
September 19, 2025	2,632	2,620	2,620	2,647	2,620	4,800
September 18, 2025	2,656	2,632	2,632	2,656	2,610	4,800
September 17, 2025	2,626	2,630	2,630	2,634	2,610	14,400
September 16, 2025	2,608	2,614	2,614	2,634	2,586	16,500
September 12, 2025	2,625	2,607	2,607	2,625	2,603	7,400
September 11, 2025	2,643	2,610	2,610	2,643	2,602	6,500
September 10, 2025	2,627	2,621	2,621	2,627	2,603	4,900
September 09, 2025	2,645	2,609	2,609	2,646	2,605	7,800
September 08, 2025	2,665	2,640	2,640	2,665	2,549	35,100
September 05, 2025	2,665	2,664	2,664	2,688	2,625	4,300

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