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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,849	2,849	2,849	2,850	2,826	4,700
January 13, 2026	2,848	2,849	2,849	2,860	2,820	9,400
January 09, 2026	2,849	2,817	2,817	2,849	2,813	2,100
January 08, 2026	2,829	2,839	2,839	2,840	2,817	2,600
January 07, 2026	2,815	2,827	2,827	2,859	2,800	4,900
January 06, 2026	2,801	2,801	2,801	2,803	2,801	1,600
January 05, 2026	2,795	2,808	2,808	2,815	2,750	6,800
December 30, 2025	2,815	2,795	2,795	2,815	2,795	900
December 29, 2025	2,802	2,798	2,798	2,829	2,751	3,500
December 26, 2025	2,813	2,802	2,802	2,835	2,790	2,900
December 25, 2025	2,790	2,807	2,807	2,817	2,790	1,300
December 24, 2025	2,846	2,813	2,813	2,850	2,773	3,000
December 23, 2025	2,838	2,846	2,846	2,848	2,814	1,300
December 22, 2025	2,874	2,835	2,835	2,875	2,831	3,200
December 19, 2025	2,780	2,846	2,846	2,846	2,780	5,300
December 18, 2025	2,755	2,794	2,794	2,794	2,741	6,300
December 17, 2025	2,700	2,755	2,755	2,769	2,700	6,200
December 16, 2025	2,702	2,725	2,725	2,744	2,702	2,600
December 15, 2025	2,715	2,711	2,711	2,717	2,711	1,900
December 12, 2025	2,711	2,725	2,725	2,740	2,710	1,600
December 11, 2025	2,729	2,710	2,710	2,739	2,710	1,300
December 10, 2025	2,740	2,720	2,720	2,740	2,709	2,900
December 09, 2025	2,731	2,719	2,719	2,735	2,719	1,700
December 08, 2025	2,701	2,721	2,721	2,730	2,690	9,400
December 05, 2025	2,703	2,703	2,703	2,704	2,693	1,500
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

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