Canada markets closed

Keikyu Corporation (9006.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,262.50-17.50 (-1.37%)
As of 11:35AM JST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241,275.001,275.001,260.001,262.501,262.50532,400
Apr 24, 20241,292.001,292.001,278.501,280.001,280.00779,900
Apr 23, 20241,301.001,304.001,293.501,295.501,295.50567,400
Apr 22, 20241,298.001,309.001,294.501,305.001,305.00606,500
Apr 19, 20241,310.501,310.501,278.501,287.001,287.001,002,000
Apr 18, 20241,315.001,321.001,306.501,311.001,311.00448,500
Apr 17, 20241,327.001,327.001,298.501,302.001,302.00719,600
Apr 16, 20241,333.001,333.001,304.001,316.501,316.50849,100
Apr 15, 20241,332.501,340.001,328.501,340.001,340.00326,300
Apr 12, 20241,337.501,346.001,332.001,339.001,339.00458,400
Apr 11, 20241,345.001,345.001,329.001,337.001,337.00522,600
Apr 10, 20241,345.501,358.501,344.501,356.501,356.50475,200
Apr 09, 20241,355.001,358.501,343.001,353.501,353.50482,300
Apr 08, 20241,350.501,360.001,343.501,354.501,354.50521,100
Apr 05, 20241,341.501,356.001,334.501,352.501,352.50481,500
Apr 04, 20241,352.501,359.001,342.501,345.001,345.00604,400
Apr 03, 20241,345.001,358.501,339.001,351.501,351.50662,400
Apr 02, 20241,376.001,376.001,346.001,349.501,349.50992,500
Apr 01, 20241,393.501,405.001,381.001,382.501,382.501,656,000
Mar 29, 20241,386.001,403.501,377.001,393.001,393.00778,200
Mar 28, 20241,405.001,411.501,383.001,389.001,389.001,483,700
Mar 28, 20247 Dividend
Mar 27, 20241,436.001,447.001,416.001,418.501,411.502,786,600
Mar 26, 20241,422.501,455.001,416.001,436.001,428.912,318,500
Mar 25, 20241,399.501,447.501,391.001,420.001,412.994,675,600
Mar 22, 20241,345.001,351.501,331.001,348.001,341.351,122,600
Mar 21, 20241,350.001,351.001,336.001,345.501,338.861,080,600
Mar 19, 20241,346.001,349.001,332.501,347.501,340.85909,900
Mar 18, 20241,324.001,339.501,318.001,337.001,330.40998,400
Mar 15, 20241,314.001,330.501,311.001,322.001,315.481,058,100
Mar 14, 20241,275.501,313.001,273.001,313.001,306.521,227,200
Mar 13, 20241,280.501,286.501,269.501,277.001,270.70672,700
Mar 12, 20241,284.501,285.501,253.001,278.501,272.191,140,800
Mar 11, 20241,305.001,306.001,275.501,285.501,279.161,431,500
Mar 08, 20241,330.001,331.501,305.501,312.001,305.531,040,700
Mar 07, 20241,325.001,354.001,320.001,348.501,341.851,372,400
Mar 06, 20241,308.501,326.001,305.501,320.001,313.49792,400
Mar 05, 20241,316.001,316.001,298.001,309.501,303.04603,600
Mar 04, 20241,317.001,318.501,305.501,311.501,305.03871,100
Mar 01, 20241,325.001,329.501,317.001,322.501,315.97665,400
Feb 29, 20241,327.501,344.501,309.501,330.501,323.931,521,100
Feb 28, 20241,321.001,325.501,315.501,323.501,316.97639,600
Feb 27, 20241,315.001,327.501,307.001,324.501,317.96773,400
Feb 26, 20241,307.001,325.501,307.001,319.501,312.991,038,800
Feb 22, 20241,294.001,309.001,292.001,302.501,296.07757,900
Feb 21, 20241,311.501,313.501,296.501,299.501,293.09751,400
Feb 20, 20241,280.001,304.001,280.001,304.001,297.571,237,100
Feb 19, 20241,263.001,285.001,261.501,285.001,278.66686,600
Feb 16, 20241,245.001,272.001,245.001,262.501,256.271,308,900
Feb 15, 20241,258.501,261.001,241.001,243.501,237.361,214,100
Feb 14, 20241,299.001,300.501,246.501,248.501,242.342,189,200
Feb 13, 20241,291.001,309.001,282.501,300.501,294.081,498,900
Feb 09, 20241,281.001,293.001,277.501,286.501,280.15630,000
Feb 08, 20241,293.501,294.501,276.501,291.501,285.13716,400
Feb 07, 20241,300.001,301.001,287.001,295.001,288.61631,800
Feb 06, 20241,290.001,323.501,287.501,303.001,296.571,084,100
Feb 05, 20241,290.001,295.501,284.001,290.001,283.63475,600
Feb 02, 20241,280.001,284.501,274.501,280.501,274.18507,700
Feb 01, 20241,291.501,297.001,277.001,277.001,270.70633,600
Jan 31, 20241,282.001,290.501,275.501,290.501,284.13549,600
Jan 30, 20241,292.501,295.501,284.501,285.501,279.16505,500
Jan 29, 20241,290.001,295.001,288.001,294.001,287.61276,900
Jan 26, 20241,297.001,297.001,286.001,287.001,280.65466,400
Jan 25, 20241,285.501,297.501,285.001,293.501,287.12371,900
Jan 24, 20241,309.001,309.001,290.001,291.501,285.13620,100
Jan 23, 20241,318.001,321.001,304.001,310.501,304.03356,400
Jan 22, 20241,297.501,318.001,296.501,318.001,311.50479,300
Jan 19, 20241,319.001,319.001,298.501,305.001,298.56517,000
Jan 18, 20241,331.001,332.001,309.001,309.001,302.54468,500
Jan 17, 20241,333.001,348.501,328.501,333.501,326.92631,900
Jan 16, 20241,349.001,357.501,331.001,331.501,324.93500,300
Jan 15, 20241,350.001,351.501,335.001,335.501,328.91128,400
Jan 12, 20241,349.501,353.001,338.001,351.001,344.33611,700
Jan 11, 20241,341.501,353.501,336.501,346.501,339.86953,000
Jan 10, 20241,317.501,336.001,314.001,332.501,325.92956,300
Jan 09, 20241,306.501,315.501,299.001,313.501,307.02559,100
Jan 05, 20241,297.501,311.001,291.501,311.001,304.53712,500
Jan 04, 20241,298.001,299.001,280.001,291.501,285.13487,300
Dec 29, 20231,290.001,293.001,280.001,288.501,282.14420,700
Dec 28, 20231,279.501,289.501,279.001,289.501,283.14284,600
Dec 27, 20231,275.001,289.501,270.501,286.001,279.65593,000
Dec 26, 20231,270.001,273.001,261.001,272.501,266.22496,700
Dec 25, 20231,279.001,280.501,267.001,272.001,265.72309,200
Dec 22, 20231,274.501,281.001,266.501,273.501,267.22361,900
Dec 21, 20231,261.001,272.001,258.001,269.001,262.74381,600
Dec 20, 20231,258.001,266.001,255.501,261.001,254.78631,800
Dec 19, 20231,280.501,281.501,259.001,262.501,256.27650,600
Dec 18, 20231,286.001,292.501,266.501,282.001,275.67670,200
Dec 15, 20231,309.001,309.001,286.001,296.501,290.10943,100
Dec 14, 20231,310.001,315.001,299.501,313.001,306.52828,200
Dec 13, 20231,302.501,310.501,296.501,305.001,298.56712,700
Dec 12, 20231,295.001,297.001,286.001,296.001,289.60707,500
Dec 11, 20231,273.001,288.501,269.001,286.001,279.65601,000
Dec 08, 20231,286.001,286.501,263.501,273.001,266.72888,800
Dec 07, 20231,279.501,292.501,275.001,277.001,270.70753,400
Dec 06, 20231,260.001,284.501,259.001,281.501,275.18695,500
Dec 05, 20231,251.501,270.001,249.501,263.001,256.77828,000
Dec 04, 20231,258.001,262.001,250.501,255.501,249.30673,400
Dec 01, 20231,268.001,270.001,259.501,259.501,253.28757,900
Nov 30, 20231,268.001,268.501,250.501,262.001,255.771,263,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...