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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,683	2,663	2,663	2,690	2,656	8,300
September 03, 2025	2,705	2,695	2,695	2,708	2,686	3,300
September 02, 2025	2,746	2,720	2,720	2,746	2,719	1,800
September 01, 2025	2,740	2,720	2,720	2,740	2,714	5,300
August 29, 2025	2,740	2,739	2,739	2,743	2,731	1,200
August 28, 2025	2,763	2,759	2,759	2,763	2,745	3,000
August 27, 2025	2,740	2,744	2,744	2,750	2,740	4,500
August 26, 2025	2,742	2,728	2,728	2,742	2,719	4,000
August 25, 2025	2,713	2,733	2,733	2,738	2,713	1,700
August 22, 2025	2,721	2,720	2,720	2,721	2,720	600
August 21, 2025	2,740	2,721	2,721	2,745	2,720	1,200
August 20, 2025	2,747	2,720	2,720	2,747	2,720	1,900
August 19, 2025	2,714	2,720	2,720	2,740	2,701	14,300
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

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