UK markets open in 5 hours 21 minutes

Keikyu Corporation (9006.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,264.50-15.50 (-1.21%)
As of 10:18AM JST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241,275.001,275.001,264.001,264.501,264.50360,300
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 20247 Dividend
27 Mar 20241,436.001,447.001,416.001,418.501,411.502,786,600
26 Mar 20241,422.501,455.001,416.001,436.001,428.912,318,500
25 Mar 20241,399.501,447.501,391.001,420.001,412.994,675,600
22 Mar 20241,345.001,351.501,331.001,348.001,341.351,122,600
21 Mar 20241,350.001,351.001,336.001,345.501,338.861,080,600
19 Mar 20241,346.001,349.001,332.501,347.501,340.85909,900
18 Mar 20241,324.001,339.501,318.001,337.001,330.40998,400
15 Mar 20241,314.001,330.501,311.001,322.001,315.481,058,100
14 Mar 20241,275.501,313.001,273.001,313.001,306.521,227,200
13 Mar 20241,280.501,286.501,269.501,277.001,270.70672,700
12 Mar 20241,284.501,285.501,253.001,278.501,272.191,140,800
11 Mar 20241,305.001,306.001,275.501,285.501,279.161,431,500
08 Mar 20241,330.001,331.501,305.501,312.001,305.531,040,700
07 Mar 20241,325.001,354.001,320.001,348.501,341.851,372,400
06 Mar 20241,308.501,326.001,305.501,320.001,313.49792,400
05 Mar 20241,316.001,316.001,298.001,309.501,303.04603,600
04 Mar 20241,317.001,318.501,305.501,311.501,305.03871,100
01 Mar 20241,325.001,329.501,317.001,322.501,315.97665,400
29 Feb 20241,327.501,344.501,309.501,330.501,323.931,521,100
28 Feb 20241,321.001,325.501,315.501,323.501,316.97639,600
27 Feb 20241,315.001,327.501,307.001,324.501,317.96773,400
26 Feb 20241,307.001,325.501,307.001,319.501,312.991,038,800
22 Feb 20241,294.001,309.001,292.001,302.501,296.07757,900
21 Feb 20241,311.501,313.501,296.501,299.501,293.09751,400
20 Feb 20241,280.001,304.001,280.001,304.001,297.571,237,100
19 Feb 20241,263.001,285.001,261.501,285.001,278.66686,600
16 Feb 20241,245.001,272.001,245.001,262.501,256.271,308,900
15 Feb 20241,258.501,261.001,241.001,243.501,237.361,214,100
14 Feb 20241,299.001,300.501,246.501,248.501,242.342,189,200
13 Feb 20241,291.001,309.001,282.501,300.501,294.081,498,900
09 Feb 20241,281.001,293.001,277.501,286.501,280.15630,000
08 Feb 20241,293.501,294.501,276.501,291.501,285.13716,400
07 Feb 20241,300.001,301.001,287.001,295.001,288.61631,800
06 Feb 20241,290.001,323.501,287.501,303.001,296.571,084,100
05 Feb 20241,290.001,295.501,284.001,290.001,283.63475,600
02 Feb 20241,280.001,284.501,274.501,280.501,274.18507,700
01 Feb 20241,291.501,297.001,277.001,277.001,270.70633,600
31 Jan 20241,282.001,290.501,275.501,290.501,284.13549,600
30 Jan 20241,292.501,295.501,284.501,285.501,279.16505,500
29 Jan 20241,290.001,295.001,288.001,294.001,287.61276,900
26 Jan 20241,297.001,297.001,286.001,287.001,280.65466,400
25 Jan 20241,285.501,297.501,285.001,293.501,287.12371,900
24 Jan 20241,309.001,309.001,290.001,291.501,285.13620,100
23 Jan 20241,318.001,321.001,304.001,310.501,304.03356,400
22 Jan 20241,297.501,318.001,296.501,318.001,311.50479,300
19 Jan 20241,319.001,319.001,298.501,305.001,298.56517,000
18 Jan 20241,331.001,332.001,309.001,309.001,302.54468,500
17 Jan 20241,333.001,348.501,328.501,333.501,326.92631,900
16 Jan 20241,349.001,357.501,331.001,331.501,324.93500,300
15 Jan 20241,350.001,351.501,335.001,335.501,328.91128,400
12 Jan 20241,349.501,353.001,338.001,351.001,344.33611,700
11 Jan 20241,341.501,353.501,336.501,346.501,339.86953,000
10 Jan 20241,317.501,336.001,314.001,332.501,325.92956,300
09 Jan 20241,306.501,315.501,299.001,313.501,307.02559,100
05 Jan 20241,297.501,311.001,291.501,311.001,304.53712,500
04 Jan 20241,298.001,299.001,280.001,291.501,285.13487,300
29 Dec 20231,290.001,293.001,280.001,288.501,282.14420,700
28 Dec 20231,279.501,289.501,279.001,289.501,283.14284,600
27 Dec 20231,275.001,289.501,270.501,286.001,279.65593,000
26 Dec 20231,270.001,273.001,261.001,272.501,266.22496,700
25 Dec 20231,279.001,280.501,267.001,272.001,265.72309,200
22 Dec 20231,274.501,281.001,266.501,273.501,267.22361,900
21 Dec 20231,261.001,272.001,258.001,269.001,262.74381,600
20 Dec 20231,258.001,266.001,255.501,261.001,254.78631,800
19 Dec 20231,280.501,281.501,259.001,262.501,256.27650,600
18 Dec 20231,286.001,292.501,266.501,282.001,275.67670,200
15 Dec 20231,309.001,309.001,286.001,296.501,290.10943,100
14 Dec 20231,310.001,315.001,299.501,313.001,306.52828,200
13 Dec 20231,302.501,310.501,296.501,305.001,298.56712,700
12 Dec 20231,295.001,297.001,286.001,296.001,289.60707,500
11 Dec 20231,273.001,288.501,269.001,286.001,279.65601,000
08 Dec 20231,286.001,286.501,263.501,273.001,266.72888,800
07 Dec 20231,279.501,292.501,275.001,277.001,270.70753,400
06 Dec 20231,260.001,284.501,259.001,281.501,275.18695,500
05 Dec 20231,251.501,270.001,249.501,263.001,256.77828,000
04 Dec 20231,258.001,262.001,250.501,255.501,249.30673,400
01 Dec 20231,268.001,270.001,259.501,259.501,253.28757,900
30 Nov 20231,268.001,268.501,250.501,262.001,255.771,263,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...