UK markets closed

Keikyu Corporation (9006.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,140.50-3.00 (-0.26%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,139.001,147.501,138.001,140.501,140.501,288,600
13 Jun 20241,151.001,153.501,143.501,143.501,143.50828,200
12 Jun 20241,162.001,165.501,150.501,150.501,150.50713,300
11 Jun 20241,167.001,172.001,162.501,162.501,162.50574,600
10 Jun 20241,156.501,169.001,153.001,167.001,167.00773,100
07 Jun 20241,157.001,164.501,153.001,153.501,153.50631,800
06 Jun 20241,160.001,163.001,152.501,157.001,157.00712,800
05 Jun 20241,150.001,154.501,147.501,153.001,153.00956,900
04 Jun 20241,158.501,164.001,151.001,162.001,162.00588,700
03 Jun 20241,165.001,169.501,156.001,160.501,160.50655,800
31 May 20241,157.001,164.001,153.001,158.501,158.501,298,600
30 May 20241,150.001,160.501,143.001,156.001,156.00882,800
29 May 20241,178.001,178.001,150.001,150.001,150.001,817,800
28 May 20241,172.501,177.501,169.001,170.001,170.00492,100
27 May 20241,177.001,179.001,165.501,172.501,172.50770,400
24 May 20241,168.001,179.501,165.501,173.501,173.50895,100
23 May 20241,186.001,187.001,174.501,175.501,175.501,087,100
22 May 20241,195.501,197.001,184.001,186.001,186.00692,300
21 May 20241,200.501,209.001,196.001,196.501,196.50831,200
20 May 20241,199.001,209.501,192.501,204.501,204.50654,800
17 May 20241,185.001,195.501,183.001,190.501,190.50912,000
16 May 20241,200.001,200.001,180.501,185.001,185.001,279,500
15 May 20241,207.001,211.001,193.001,196.501,196.501,353,400
14 May 20241,225.001,228.001,204.501,208.001,208.001,235,600
13 May 20241,207.001,225.501,201.501,223.501,223.501,769,500
10 May 20241,238.001,243.001,185.501,213.001,213.002,394,000
09 May 20241,234.001,244.501,224.501,236.001,236.00668,400
08 May 20241,249.001,250.001,235.501,235.501,235.50764,300
07 May 20241,242.001,250.001,241.001,248.501,248.50634,200
02 May 20241,254.501,255.001,239.001,239.001,239.001,534,200
01 May 20241,255.001,259.501,248.001,251.501,251.50593,600
30 Apr 20241,269.501,269.501,252.001,255.001,255.00862,900
26 Apr 20241,257.001,269.001,247.001,259.001,259.001,001,800
25 Apr 20241,275.001,275.001,256.001,256.001,256.001,042,400
24 Apr 20241,292.001,292.001,278.501,280.001,280.00779,900
23 Apr 20241,301.001,304.001,293.501,295.501,295.50567,400
22 Apr 20241,298.001,309.001,294.501,305.001,305.00606,500
19 Apr 20241,310.501,310.501,278.501,287.001,287.001,002,000
18 Apr 20241,315.001,321.001,306.501,311.001,311.00448,500
17 Apr 20241,327.001,327.001,298.501,302.001,302.00719,600
16 Apr 20241,333.001,333.001,304.001,316.501,316.50849,100
15 Apr 20241,332.501,340.001,328.501,340.001,340.00326,300
12 Apr 20241,337.501,346.001,332.001,339.001,339.00458,400
11 Apr 20241,345.001,345.001,329.001,337.001,337.00522,600
10 Apr 20241,345.501,358.501,344.501,356.501,356.50475,200
09 Apr 20241,355.001,358.501,343.001,353.501,353.50482,300
08 Apr 20241,350.501,360.001,343.501,354.501,354.50521,100
05 Apr 20241,341.501,356.001,334.501,352.501,352.50481,500
04 Apr 20241,352.501,359.001,342.501,345.001,345.00604,400
03 Apr 20241,345.001,358.501,339.001,351.501,351.50662,400
02 Apr 20241,376.001,376.001,346.001,349.501,349.50992,500
01 Apr 20241,393.501,405.001,381.001,382.501,382.501,656,000
29 Mar 20241,386.001,403.501,377.001,393.001,393.00778,200
28 Mar 20241,405.001,411.501,383.001,389.001,389.001,483,700
28 Mar 20248 Dividend
27 Mar 20241,436.001,447.001,416.001,418.501,410.502,786,600
26 Mar 20241,422.501,455.001,416.001,436.001,427.902,318,500
25 Mar 20241,399.501,447.501,391.001,420.001,411.994,675,600
22 Mar 20241,345.001,351.501,331.001,348.001,340.401,122,600
21 Mar 20241,350.001,351.001,336.001,345.501,337.911,080,600
19 Mar 20241,346.001,349.001,332.501,347.501,339.90909,900
18 Mar 20241,324.001,339.501,318.001,337.001,329.46998,400
15 Mar 20241,314.001,330.501,311.001,322.001,314.541,058,100
14 Mar 20241,275.501,313.001,273.001,313.001,305.601,227,200
13 Mar 20241,280.501,286.501,269.501,277.001,269.80672,700
12 Mar 20241,284.501,285.501,253.001,278.501,271.291,140,800
11 Mar 20241,305.001,306.001,275.501,285.501,278.251,431,500
08 Mar 20241,330.001,331.501,305.501,312.001,304.601,040,700
07 Mar 20241,325.001,354.001,320.001,348.501,340.891,372,400
06 Mar 20241,308.501,326.001,305.501,320.001,312.56792,400
05 Mar 20241,316.001,316.001,298.001,309.501,302.11603,600
04 Mar 20241,317.001,318.501,305.501,311.501,304.10871,100
01 Mar 20241,325.001,329.501,317.001,322.501,315.04665,400
29 Feb 20241,327.501,344.501,309.501,330.501,323.001,521,100
28 Feb 20241,321.001,325.501,315.501,323.501,316.04639,600
27 Feb 20241,315.001,327.501,307.001,324.501,317.03773,400
26 Feb 20241,307.001,325.501,307.001,319.501,312.061,038,800
22 Feb 20241,294.001,309.001,292.001,302.501,295.15757,900
21 Feb 20241,311.501,313.501,296.501,299.501,292.17751,400
20 Feb 20241,280.001,304.001,280.001,304.001,296.651,237,100
19 Feb 20241,263.001,285.001,261.501,285.001,277.75686,600
16 Feb 20241,245.001,272.001,245.001,262.501,255.381,308,900
15 Feb 20241,258.501,261.001,241.001,243.501,236.491,214,100
14 Feb 20241,299.001,300.501,246.501,248.501,241.462,189,200
13 Feb 20241,291.001,309.001,282.501,300.501,293.171,498,900
09 Feb 20241,281.001,293.001,277.501,286.501,279.24630,000
08 Feb 20241,293.501,294.501,276.501,291.501,284.22716,400
07 Feb 20241,300.001,301.001,287.001,295.001,287.70631,800
06 Feb 20241,290.001,323.501,287.501,303.001,295.651,084,100
05 Feb 20241,290.001,295.501,284.001,290.001,282.72475,600
02 Feb 20241,280.001,284.501,274.501,280.501,273.28507,700
01 Feb 20241,291.501,297.001,277.001,277.001,269.80633,600
31 Jan 20241,282.001,290.501,275.501,290.501,283.22549,600
30 Jan 20241,292.501,295.501,284.501,285.501,278.25505,500
29 Jan 20241,290.001,295.001,288.001,294.001,286.70276,900
26 Jan 20241,297.001,297.001,286.001,287.001,279.74466,400
25 Jan 20241,285.501,297.501,285.001,293.501,286.20371,900
24 Jan 20241,309.001,309.001,290.001,291.501,284.22620,100
23 Jan 20241,318.001,321.001,304.001,310.501,303.11356,400
22 Jan 20241,297.501,318.001,296.501,318.001,310.57479,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...