The Keiyo Bank, Ltd. (8544.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 830.00 | 838.00 | 822.00 | 829.00 | 829.00 | 295,500 |
| May 28, 2024 | 811.00 | 827.00 | 809.00 | 824.00 | 824.00 | 324,900 |
| May 27, 2024 | 792.00 | 811.00 | 790.00 | 811.00 | 811.00 | 201,000 |
| May 24, 2024 | 780.00 | 795.00 | 778.00 | 793.00 | 793.00 | 214,900 |
| May 23, 2024 | 796.00 | 796.00 | 781.00 | 794.00 | 794.00 | 278,500 |
| May 22, 2024 | 797.00 | 804.00 | 791.00 | 798.00 | 798.00 | 227,900 |
| May 21, 2024 | 806.00 | 806.00 | 793.00 | 794.00 | 794.00 | 289,400 |
| May 20, 2024 | 797.00 | 810.00 | 795.00 | 806.00 | 806.00 | 300,000 |
| May 17, 2024 | 780.00 | 800.00 | 780.00 | 798.00 | 798.00 | 338,900 |
| May 16, 2024 | 798.00 | 798.00 | 777.00 | 782.00 | 782.00 | 241,800 |
| May 15, 2024 | 787.00 | 799.00 | 780.00 | 791.00 | 791.00 | 284,800 |
| May 14, 2024 | 787.00 | 787.00 | 774.00 | 782.00 | 782.00 | 298,500 |
| May 13, 2024 | 789.00 | 797.00 | 777.00 | 786.00 | 786.00 | 364,300 |
| May 10, 2024 | 781.00 | 789.00 | 759.00 | 789.00 | 789.00 | 787,400 |
| May 09, 2024 | 773.00 | 799.00 | 773.00 | 791.00 | 791.00 | 553,400 |
| May 08, 2024 | 767.00 | 773.00 | 760.00 | 770.00 | 770.00 | 259,000 |
| May 07, 2024 | 778.00 | 778.00 | 769.00 | 770.00 | 770.00 | 236,000 |
| May 02, 2024 | 777.00 | 780.00 | 768.00 | 778.00 | 778.00 | 271,900 |
| May 01, 2024 | 775.00 | 780.00 | 766.00 | 775.00 | 775.00 | 246,500 |
| Apr 30, 2024 | 772.00 | 778.00 | 765.00 | 777.00 | 777.00 | 305,600 |
| Apr 26, 2024 | 759.00 | 783.00 | 755.00 | 779.00 | 779.00 | 450,800 |
| Apr 25, 2024 | 766.00 | 773.00 | 762.00 | 762.00 | 762.00 | 514,200 |
| Apr 24, 2024 | 765.00 | 772.00 | 758.00 | 766.00 | 766.00 | 391,800 |
| Apr 23, 2024 | 760.00 | 768.00 | 756.00 | 762.00 | 762.00 | 376,600 |
| Apr 22, 2024 | 745.00 | 756.00 | 738.00 | 752.00 | 752.00 | 396,100 |
| Apr 19, 2024 | 745.00 | 745.00 | 724.00 | 733.00 | 733.00 | 355,600 |
| Apr 18, 2024 | 727.00 | 748.00 | 726.00 | 747.00 | 747.00 | 305,800 |
| Apr 17, 2024 | 739.00 | 739.00 | 711.00 | 723.00 | 723.00 | 298,600 |
| Apr 16, 2024 | 738.00 | 747.00 | 727.00 | 732.00 | 732.00 | 395,900 |
| Apr 15, 2024 | 732.00 | 749.00 | 727.00 | 746.00 | 746.00 | 371,900 |
| Apr 12, 2024 | 728.00 | 744.00 | 724.00 | 744.00 | 744.00 | 344,400 |
| Apr 11, 2024 | 710.00 | 727.00 | 710.00 | 726.00 | 726.00 | 262,900 |
| Apr 10, 2024 | 712.00 | 717.00 | 708.00 | 716.00 | 716.00 | 304,300 |
| Apr 09, 2024 | 725.00 | 728.00 | 715.00 | 716.00 | 716.00 | 307,600 |
| Apr 08, 2024 | 721.00 | 725.00 | 717.00 | 722.00 | 722.00 | 269,400 |
| Apr 05, 2024 | 722.00 | 725.00 | 713.00 | 722.00 | 722.00 | 313,000 |
| Apr 04, 2024 | 731.00 | 736.00 | 725.00 | 730.00 | 730.00 | 257,200 |
| Apr 03, 2024 | 716.00 | 740.00 | 712.00 | 723.00 | 723.00 | 500,500 |
| Apr 02, 2024 | 754.00 | 755.00 | 725.00 | 726.00 | 726.00 | 425,500 |
| Apr 01, 2024 | 769.00 | 769.00 | 748.00 | 750.00 | 750.00 | 421,500 |
| Mar 29, 2024 | 759.00 | 769.00 | 754.00 | 761.00 | 761.00 | 161,500 |
| Mar 28, 2024 | 771.00 | 774.00 | 755.00 | 755.00 | 755.00 | 374,600 |
| Mar 28, 2024 | 11.5 Dividend | |||||
| Mar 27, 2024 | 775.00 | 795.00 | 772.00 | 784.00 | 772.50 | 469,200 |
| Mar 26, 2024 | 774.00 | 777.00 | 765.00 | 771.00 | 759.69 | 218,600 |
| Mar 25, 2024 | 782.00 | 786.00 | 772.00 | 772.00 | 760.68 | 282,200 |
| Mar 22, 2024 | 790.00 | 793.00 | 778.00 | 792.00 | 780.38 | 322,500 |
| Mar 21, 2024 | 765.00 | 789.00 | 764.00 | 785.00 | 773.49 | 413,700 |
| Mar 19, 2024 | 753.00 | 762.00 | 749.00 | 756.00 | 744.91 | 398,700 |
| Mar 18, 2024 | 761.00 | 762.00 | 746.00 | 752.00 | 740.97 | 273,600 |
| Mar 15, 2024 | 746.00 | 754.00 | 739.00 | 746.00 | 735.06 | 873,800 |
| Mar 14, 2024 | 756.00 | 758.00 | 746.00 | 747.00 | 736.04 | 265,000 |
| Mar 13, 2024 | 768.00 | 770.00 | 744.00 | 753.00 | 741.95 | 251,400 |
| Mar 12, 2024 | 750.00 | 759.00 | 739.00 | 753.00 | 741.95 | 378,000 |
| Mar 11, 2024 | 784.00 | 786.00 | 752.00 | 763.00 | 751.81 | 573,000 |
| Mar 08, 2024 | 773.00 | 805.00 | 765.00 | 791.00 | 779.40 | 586,500 |
| Mar 07, 2024 | 759.00 | 780.00 | 757.00 | 773.00 | 761.66 | 644,400 |
| Mar 06, 2024 | 750.00 | 756.00 | 745.00 | 750.00 | 739.00 | 218,300 |
| Mar 05, 2024 | 745.00 | 750.00 | 736.00 | 747.00 | 736.04 | 211,900 |
| Mar 04, 2024 | 764.00 | 765.00 | 740.00 | 748.00 | 737.03 | 339,000 |
| Mar 01, 2024 | 757.00 | 764.00 | 753.00 | 764.00 | 752.79 | 251,700 |
| Feb 29, 2024 | 743.00 | 752.00 | 740.00 | 750.00 | 739.00 | 317,500 |
| Feb 28, 2024 | 745.00 | 761.00 | 735.00 | 743.00 | 732.10 | 461,400 |
| Feb 27, 2024 | 724.00 | 755.00 | 722.00 | 742.00 | 731.12 | 611,200 |
| Feb 26, 2024 | 721.00 | 727.00 | 716.00 | 722.00 | 711.41 | 268,700 |
| Feb 22, 2024 | 714.00 | 720.00 | 710.00 | 716.00 | 705.50 | 240,300 |
| Feb 21, 2024 | 715.00 | 715.00 | 705.00 | 713.00 | 702.54 | 181,100 |
| Feb 20, 2024 | 720.00 | 725.00 | 708.00 | 711.00 | 700.57 | 347,900 |
| Feb 19, 2024 | 711.00 | 721.00 | 707.00 | 719.00 | 708.45 | 304,700 |
| Feb 16, 2024 | 709.00 | 725.00 | 704.00 | 709.00 | 698.60 | 520,100 |
| Feb 15, 2024 | 702.00 | 706.00 | 697.00 | 702.00 | 691.70 | 433,600 |
| Feb 14, 2024 | 699.00 | 703.00 | 690.00 | 699.00 | 688.75 | 293,400 |
| Feb 13, 2024 | 692.00 | 703.00 | 690.00 | 701.00 | 690.72 | 363,100 |
| Feb 09, 2024 | 695.00 | 698.00 | 686.00 | 689.00 | 678.89 | 433,000 |
| Feb 08, 2024 | 708.00 | 710.00 | 695.00 | 695.00 | 684.81 | 325,000 |
| Feb 07, 2024 | 706.00 | 710.00 | 698.00 | 709.00 | 698.60 | 326,300 |
| Feb 06, 2024 | 722.00 | 722.00 | 713.00 | 715.00 | 704.51 | 280,500 |
| Feb 05, 2024 | 721.00 | 729.00 | 714.00 | 727.00 | 716.34 | 374,200 |
| Feb 02, 2024 | 715.00 | 717.00 | 705.00 | 711.00 | 700.57 | 374,800 |
| Feb 01, 2024 | 715.00 | 722.00 | 712.00 | 719.00 | 708.45 | 301,100 |
| Jan 31, 2024 | 718.00 | 730.00 | 711.00 | 727.00 | 716.34 | 349,700 |
| Jan 30, 2024 | 730.00 | 730.00 | 718.00 | 718.00 | 707.47 | 237,200 |
| Jan 29, 2024 | 721.00 | 731.00 | 719.00 | 727.00 | 716.34 | 301,500 |
| Jan 26, 2024 | 715.00 | 730.00 | 710.00 | 718.00 | 707.47 | 535,400 |
| Jan 25, 2024 | 720.00 | 727.00 | 714.00 | 716.00 | 705.50 | 401,100 |
| Jan 24, 2024 | 701.00 | 721.00 | 699.00 | 719.00 | 708.45 | 434,400 |
| Jan 23, 2024 | 710.00 | 710.00 | 700.00 | 700.00 | 689.73 | 278,000 |
| Jan 22, 2024 | 702.00 | 708.00 | 697.00 | 707.00 | 696.63 | 368,200 |
| Jan 19, 2024 | 705.00 | 705.00 | 692.00 | 698.00 | 687.76 | 306,400 |
| Jan 18, 2024 | 695.00 | 704.00 | 691.00 | 702.00 | 691.70 | 232,000 |
| Jan 17, 2024 | 705.00 | 709.00 | 695.00 | 695.00 | 684.81 | 390,700 |
| Jan 16, 2024 | 698.00 | 716.00 | 698.00 | 698.00 | 687.76 | 316,200 |
| Jan 15, 2024 | 698.00 | 710.00 | 698.00 | 710.00 | 699.59 | 64,500 |
| Jan 12, 2024 | 709.00 | 709.00 | 695.00 | 697.00 | 686.78 | 395,600 |
| Jan 11, 2024 | 688.00 | 713.00 | 688.00 | 703.00 | 692.69 | 485,600 |
| Jan 10, 2024 | 684.00 | 691.00 | 680.00 | 682.00 | 672.00 | 497,100 |
| Jan 09, 2024 | 686.00 | 692.00 | 681.00 | 682.00 | 672.00 | 459,600 |
| Jan 05, 2024 | 687.00 | 689.00 | 680.00 | 684.00 | 673.97 | 527,500 |
| Jan 04, 2024 | 676.00 | 682.00 | 669.00 | 678.00 | 668.05 | 387,000 |
| Dec 29, 2023 | 678.00 | 687.00 | 677.00 | 681.00 | 671.01 | 283,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.