Tokyo - Delayed Quote
JPY
KeyHolder, Inc. (4712.T)
1,063.00
+88.00
(+9.03%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
962.00
1,080.00
962.00
1,063.00
1,063.00
200,800
Nov 6, 2026
950.00
978.00
940.00
975.00
975.00
93,700
Nov 5, 2026
961.00
988.00
957.00
971.00
971.00
78,800
Nov 4, 2026
927.00
963.00
925.00
955.00
955.00
46,600
Nov 2, 2026
920.00
967.00
920.00
936.00
936.00
51,500
Oct 30, 2026
927.00
939.00
925.00
935.00
935.00
26,100
Oct 29, 2026
920.00
931.00
907.00
921.00
921.00
33,400
Oct 28, 2026
927.00
936.00
917.00
924.00
924.00
30,300
Oct 27, 2026
942.00
962.00
927.00
927.00
927.00
48,500
Oct 26, 2026
960.00
975.00
880.00
941.00
941.00
84,200
Oct 23, 2026
965.00
982.00
920.00
975.00
975.00
112,000
Oct 22, 2026
906.00
985.00
906.00
980.00
980.00
270,900
Oct 21, 2026
855.00
930.00
848.00
916.00
916.00
171,200
Oct 20, 2026
810.00
863.00
810.00
863.00
863.00
71,800
Oct 19, 2026
805.00
810.00
805.00
810.00
810.00
17,600
Oct 16, 2026
809.00
819.00
809.00
814.00
814.00
11,900
Oct 15, 2026
815.00
815.00
806.00
806.00
806.00
2,000
Oct 14, 2026
813.00
815.00
805.00
815.00
815.00
8,300
Oct 13, 2026
812.00
814.00
811.00
813.00
813.00
5,800
Oct 9, 2026
813.00
813.00
805.00
805.00
805.00
9,400
Oct 8, 2026
811.00
811.00
806.00
807.00
807.00
4,500
Oct 7, 2026
812.00
813.00
808.00
808.00
808.00
3,500
Oct 6, 2026
813.00
817.00
810.00
810.00
810.00
5,100
Oct 5, 2026
824.00
824.00
812.00
813.00
813.00
3,400
Oct 2, 2026
826.00
826.00
813.00
813.00
813.00
9,700
Oct 1, 2026
824.00
824.00
815.00
823.00
823.00
11,500
Sep 30, 2026
818.00
824.00
811.00
821.00
821.00
11,600
Sep 29, 2026
826.00
826.00
810.00
810.00
810.00
18,100
Sep 28, 2026
815.00
815.00
808.00
813.00
813.00
22,000
Sep 25, 2026
821.00
821.00
816.00
818.00
818.00
7,900
Sep 24, 2026
813.00
821.00
809.00
821.00
821.00
17,100
Sep 18, 2026
813.00
813.00
805.00
810.00
810.00
13,100
Sep 17, 2026
805.00
813.00
805.00
813.00
813.00
13,200
Sep 16, 2026
809.00
810.00
805.00
805.00
805.00
4,600
Sep 15, 2026
811.00
813.00
810.00
810.00
810.00
2,300
Sep 14, 2026
803.00
814.00
803.00
811.00
811.00
5,900
Sep 11, 2026
807.00
808.00
802.00
803.00
803.00
10,000
Sep 10, 2026
809.00
813.00
808.00
808.00
808.00
8,900
Sep 9, 2026
823.00
823.00
811.00
811.00
811.00
11,600
Sep 8, 2026
827.00
827.00
816.00
825.00
825.00
11,800
Sep 7, 2026
829.00
829.00
819.00
826.00
826.00
18,600
Sep 4, 2026
831.00
837.00
828.00
829.00
829.00
18,700
Sep 3, 2026
825.00
831.00
825.00
831.00
831.00
17,900
Sep 2, 2026
813.00
826.00
812.00
825.00
825.00
14,100
Sep 1, 2026
808.00
828.00
802.00
823.00
823.00
40,500
Aug 31, 2026
802.00
807.00
800.00
807.00
807.00
20,300
Aug 28, 2026
794.00
801.00
794.00
801.00
801.00
14,900
Aug 27, 2026
800.00
800.00
789.00
793.00
793.00
16,700
Aug 26, 2026
794.00
802.00
793.00
800.00
800.00
20,400
Aug 25, 2026
795.00
796.00
788.00
795.00
795.00
5,100
Aug 24, 2026
790.00
792.00
786.00
792.00
792.00
10,100
Aug 21, 2026
790.00
795.00
783.00
795.00
795.00
14,200
Aug 20, 2026
778.00
790.00
778.00
790.00
790.00
15,900
Aug 19, 2026
780.00
784.00
777.00
778.00
778.00
10,500
Aug 18, 2026
778.00
787.00
777.00
787.00
787.00
8,300
Aug 17, 2026
794.00
794.00
784.00
791.00
791.00
8,700
Aug 14, 2026
780.00
788.00
775.00
788.00
788.00
13,700
Aug 13, 2026
777.00
778.00
771.00
776.00
776.00
6,300
Aug 12, 2026
771.00
788.00
766.00
774.00
774.00
21,400
Aug 10, 2026
757.00
775.00
755.00
769.00
769.00
25,700
Aug 7, 2026
754.00
764.00
750.00
760.00
760.00
16,100
Aug 6, 2026
743.00
750.00
742.00
750.00
750.00
6,900
Aug 5, 2026
739.00
743.00
739.00
743.00
743.00
6,900
Aug 4, 2026
745.00
746.00
738.00
739.00
739.00
9,100
Aug 3, 2026
753.00
753.00
742.00
742.00
742.00
8,600
Jul 31, 2026
755.00
755.00
749.00
753.00
753.00
8,300
Jul 30, 2026
742.00
755.00
738.00
754.00
754.00
13,200
Jul 29, 2026
737.00
748.00
734.00
742.00
742.00
17,900
Jul 28, 2026
735.00
740.00
729.00
734.00
734.00
41,200
Jul 27, 2026
733.00
739.00
732.00
735.00
735.00
13,700
Jul 24, 2026
736.00
736.00
728.00
732.00
732.00
4,200
Jul 23, 2026
727.00
733.00
726.00
733.00
733.00
4,500
Jul 22, 2026
729.00
730.00
724.00
727.00
727.00
13,200
Jul 21, 2026
734.00
735.00
726.00
726.00
726.00
18,400
Jul 17, 2026
733.00
736.00
723.00
723.00
723.00
47,100
Jul 16, 2026
741.00
741.00
733.00
734.00
734.00
6,500
Jul 15, 2026
744.00
744.00
734.00
735.00
735.00
9,700
Jul 14, 2026
742.00
743.00
735.00
736.00
736.00
11,200
Jul 13, 2026
738.00
744.00
736.00
738.00
738.00
23,800
Jul 10, 2026
733.00
738.00
732.00
736.00
736.00
8,000
Jul 9, 2026
735.00
738.00
733.00
733.00
733.00
4,400
Jul 8, 2026
736.00
738.00
733.00
735.00
735.00
9,300
Jul 7, 2026
731.00
739.00
730.00
736.00
736.00
32,500
Jul 6, 2026
730.00
737.00
728.00
728.00
728.00
30,300
Jul 3, 2026
726.00
731.00
724.00
726.00
726.00
27,600
Jul 2, 2026
722.00
737.00
722.00
730.00
730.00
19,000
Jul 1, 2026
738.00
738.00
721.00
722.00
722.00
45,100
Jun 30, 2026
736.00
736.00
730.00
736.00
736.00
32,300
Jun 29, 2026
715.00
743.00
715.00
729.00
729.00
112,500
Jun 26, 2026
799.00
805.00
770.00
805.00
805.00
137,200
Jun 25, 2026
817.00
817.00
796.00
796.00
796.00
80,800
Jun 24, 2026
812.00
813.00
809.00
810.00
810.00
30,700
Jun 23, 2026
809.00
819.00
807.00
812.00
812.00
37,000
Jun 22, 2026
811.00
817.00
807.00
809.00
809.00
31,300
Jun 19, 2026
816.00
819.00
804.00
812.00
812.00
38,100
Jun 18, 2026
818.00
823.00
817.00
817.00
817.00
28,000
Jun 17, 2026
805.00
819.00
805.00
819.00
819.00
16,100
Jun 16, 2026
808.00
811.00
805.00
805.00
805.00
14,000
Jun 15, 2026
801.00
806.00
799.00
805.00
805.00
36,000
Jun 12, 2026
800.00
802.00
795.00
801.00
801.00
12,600
Jun 11, 2026
793.00
797.00
790.00
791.00
791.00
29,100
Jun 10, 2026
800.00
801.00
792.00
796.00
796.00
14,100
Jun 9, 2026
800.00
802.00
793.00
796.00
796.00
42,100
Jun 8, 2026
793.00
800.00
792.00
800.00
800.00
15,200
Jun 5, 2026
794.00
796.00
787.00
792.00
792.00
38,300
Jun 4, 2026
793.00
794.00
782.00
794.00
794.00
24,700
Jun 3, 2026
804.00
804.00
780.00
787.00
787.00
137,900
Jun 2, 2026
801.00
803.00
801.00
802.00
802.00
10,900
Jun 1, 2026
802.00
803.00
800.00
801.00
801.00
12,300
May 29, 2026
801.00
804.00
801.00
802.00
802.00
9,500
May 28, 2026
807.00
808.00
803.00
806.00
806.00
6,300
May 27, 2026
804.00
807.00
800.00
807.00
807.00
9,500
May 26, 2026
800.00
802.00
800.00
800.00
800.00
12,100
May 25, 2026
802.00
806.00
800.00
800.00
800.00
21,700
May 22, 2026
800.00
802.00
798.00
800.00
800.00
6,800
May 21, 2026
799.00
802.00
799.00
800.00
800.00
5,100
May 20, 2026
808.00
808.00
797.00
799.00
799.00
12,300
May 19, 2026
799.00
801.00
795.00
800.00
800.00
8,600
May 18, 2026
795.00
808.00
795.00
799.00
799.00
19,400
May 15, 2026
803.00
808.00
793.00
801.00
801.00
15,200
May 14, 2026
798.00
803.00
793.00
803.00
803.00
28,500
May 13, 2026
799.00
806.00
798.00
798.00
798.00
17,800
May 12, 2026
810.00
810.00
798.00
799.00
799.00
33,500
May 11, 2026
815.00
816.00
803.00
804.00
804.00
24,600
May 8, 2026
810.00
814.00
809.00
812.00
812.00
8,700
May 7, 2026
807.00
811.00
805.00
810.00
810.00
16,800
May 1, 2026
810.00
812.00
802.00
807.00
807.00
11,500
Apr 30, 2026
805.00
810.00
805.00
810.00
810.00
4,100
Apr 28, 2026
802.00
807.00
802.00
805.00
805.00
4,900
Apr 27, 2026
806.00
807.00
801.00
801.00
801.00
11,900
Apr 24, 2026
816.00
816.00
804.00
808.00
808.00
10,100
Apr 23, 2026
812.00
812.00
806.00
807.00
807.00
9,000
Apr 22, 2026
814.00
815.00
809.00
815.00
815.00
10,200
Apr 21, 2026
811.00
816.00
811.00
814.00
814.00
4,900
Apr 20, 2026
813.00
813.00
809.00
811.00
811.00
9,500
Apr 17, 2026
814.00
819.00
808.00
819.00
819.00
30,400
Apr 16, 2026
801.00
809.00
801.00
809.00
809.00
6,500
Apr 15, 2026
802.00
805.00
799.00
799.00
799.00
12,600
Apr 14, 2026
804.00
814.00
800.00
801.00
801.00
13,800
Apr 13, 2026
800.00
810.00
796.00
804.00
804.00
17,000
Apr 10, 2026
817.00
818.00
801.00
802.00
802.00
12,700
Apr 9, 2026
822.00
822.00
808.00
811.00
811.00
14,400
Apr 8, 2026
808.00
822.00
807.00
822.00
822.00
10,700
Apr 7, 2026
849.00
849.00
805.00
805.00
805.00
53,500
Apr 6, 2026
803.00
835.00
803.00
822.00
822.00
36,300
Apr 3, 2026
785.00
797.00
782.00
797.00
797.00
28,200
Apr 2, 2026
768.00
783.00
768.00
783.00
783.00
15,200
Apr 1, 2026
767.00
784.00
767.00
780.00
780.00
23,900
Mar 31, 2026
762.00
767.00
760.00
761.00
761.00
10,500
Mar 30, 2026
769.00
769.00
752.00
766.00
766.00
27,900
Mar 27, 2026
764.00
764.00
751.00
756.00
756.00
32,300
Mar 26, 2026
758.00
765.00
753.00
765.00
765.00
8,100
Mar 25, 2026
755.00
758.00
751.00
758.00
758.00
10,500
Mar 24, 2026
748.00
753.00
745.00
753.00
753.00
9,500
Mar 23, 2026
747.00
748.00
739.00
748.00
748.00
20,800
Mar 19, 2026
750.00
755.00
744.00
755.00
755.00
13,700
Mar 18, 2026
741.00
751.00
741.00
751.00
751.00
6,000
Mar 17, 2026
747.00
747.00
742.00
742.00
742.00
7,600
Mar 16, 2026
744.00
747.00
740.00
744.00
744.00
26,500
Mar 13, 2026
753.00
753.00
743.00
751.00
751.00
10,600
Mar 12, 2026
743.00
747.00
743.00
745.00
745.00
8,000
Mar 11, 2026
748.00
755.00
746.00
753.00
753.00
10,700
Mar 10, 2026
740.00
749.00
740.00
748.00
748.00
5,900
Mar 9, 2026
747.00
750.00
737.00
739.00
739.00
31,800
Mar 6, 2026
748.00
752.00
741.00
747.00
747.00
12,100
Mar 5, 2026
749.00
758.00
749.00
750.00
750.00
12,900
Mar 4, 2026
748.00
755.00
738.00
749.00
749.00
27,600
Mar 3, 2026
754.00
760.00
751.00
751.00
751.00
12,600
Mar 2, 2026
767.00
767.00
754.00
756.00
756.00
16,900
Feb 27, 2026
755.00
760.00
749.00
760.00
760.00
31,300
Feb 26, 2026
743.00
755.00
743.00
755.00
755.00
15,000
Feb 25, 2026
740.00
754.00
739.00
742.00
742.00
14,600
Feb 24, 2026
747.00
747.00
732.00
739.00
739.00
22,300
Feb 20, 2026
744.00
745.00
730.00
743.00
743.00
15,900
Feb 19, 2026
746.00
750.00
742.00
744.00
744.00
14,500
Feb 18, 2026
757.00
757.00
740.00
748.00
748.00
16,600
Feb 17, 2026
755.00
757.00
741.00
745.00
745.00
23,700
Feb 16, 2026
757.00
777.00
753.00
755.00
755.00
67,100
Feb 13, 2026
728.00
751.00
728.00
747.00
747.00
23,400
Feb 12, 2026
729.00
732.00
726.00
728.00
728.00
14,600
Feb 10, 2026
728.00
730.00
725.00
730.00
730.00
4,100
Feb 9, 2026
730.00
732.00
722.00
725.00
725.00
10,200
Feb 6, 2026
727.00
730.00
725.00
725.00
725.00
4,100
Feb 5, 2026
727.00
729.00
722.00
727.00
727.00
6,400
Feb 4, 2026
727.00
727.00
720.00
721.00
721.00
4,900
Feb 3, 2026
725.00
731.00
723.00
726.00
726.00
5,000
Feb 2, 2026
722.00
728.00
722.00
727.00
727.00
4,700
Jan 30, 2026
724.00
727.00
721.00
722.00
722.00
6,300
Jan 29, 2026
727.00
728.00
721.00
724.00
724.00
5,900
Jan 28, 2026
724.00
727.00
721.00
721.00
721.00
8,600
Jan 27, 2026
727.00
727.00
721.00
724.00
724.00
5,400
Jan 26, 2026
728.00
734.00
724.00
727.00
727.00
9,000
Jan 23, 2026
729.00
732.00
725.00
728.00
728.00
2,600
Jan 22, 2026
740.00
746.00
729.00
729.00
729.00
6,800
Jan 21, 2026
747.00
747.00
719.00
747.00
747.00
15,800
Jan 20, 2026
743.00
752.00
741.00
747.00
747.00
16,700
Jan 19, 2026
727.00
744.00
727.00
743.00
743.00
19,800
Jan 16, 2026
727.00
727.00
716.00
727.00
727.00
11,500
Jan 15, 2026
716.00
725.00
715.00
725.00
725.00
21,600
Jan 14, 2026
715.00
718.00
715.00
717.00
717.00
8,600
Jan 13, 2026
715.00
715.00
712.00
714.00
714.00
8,000
Jan 9, 2026
713.00
713.00
712.00
713.00
713.00
6,800
Jan 8, 2026
712.00
712.00
710.00
712.00
712.00
8,000
Jan 7, 2026
708.00
712.00
708.00
712.00
712.00
16,900
Jan 6, 2026
705.00
710.00
705.00
710.00
710.00
11,800
Jan 5, 2026
708.00
710.00
704.00
708.00
708.00
20,900
Dec 30, 2025
707.00
709.00
704.00
708.00
708.00
6,300
Dec 29, 2025
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
704.00
710.00
704.00
704.00
704.00
27,000
Dec 26, 2025
709.00
711.00
704.00
711.00
701.00
65,800
Dec 25, 2025
711.00
712.00
709.00
709.00
699.03
43,800
Dec 24, 2025
713.00
713.00
711.00
711.00
701.00
17,900
Dec 23, 2025
710.00
714.00
710.00
713.00
702.97
35,300
Dec 22, 2025
712.00
713.00
709.00
712.00
701.99
26,500
Dec 19, 2025
712.00
715.00
710.00
712.00
701.99
12,500
Dec 18, 2025
713.00
714.00
711.00
713.00
702.97
7,900
Dec 17, 2025
711.00
715.00
711.00
711.00
701.00
4,900
Dec 16, 2025
716.00
716.00
710.00
711.00
701.00
11,200
Dec 15, 2025
712.00
716.00
710.00
714.00
703.96
8,600
Dec 12, 2025
718.00
718.00
712.00
713.00
702.97
11,800
Dec 11, 2025
711.00
717.00
711.00
715.00
704.94
7,600
Dec 10, 2025
718.00
718.00
709.00
717.00
706.92
13,400
Dec 9, 2025
708.00
713.00
708.00
710.00
700.01
14,300
Dec 8, 2025
710.00
713.00
708.00
713.00
702.97
14,100
Dec 5, 2025
711.00
714.00
708.00
709.00
699.03
11,700
Dec 4, 2025
709.00
720.00
709.00
710.00
700.01
7,200
Dec 3, 2025
714.00
715.00
708.00
709.00
699.03
8,600
Dec 2, 2025
718.00
724.00
712.00
712.00
701.99
8,500
Dec 1, 2025
712.00
718.00
711.00
718.00
707.90
13,900
Nov 28, 2025
713.00
714.00
711.00
713.00
702.97
4,400
Nov 27, 2025
714.00
714.00
708.00
711.00
701.00
3,500
Nov 26, 2025
715.00
715.00
711.00
711.00
701.00
13,900
Nov 25, 2025
704.00
710.00
704.00
708.00
698.04
18,300
Nov 21, 2025
701.00
707.00
701.00
704.00
694.10
11,100
Nov 20, 2025
700.00
707.00
700.00
703.00
693.11
10,500
Nov 19, 2025
705.00
712.00
705.00
710.00
700.01
5,000
Nov 18, 2025
707.00
712.00
703.00
708.00
698.04
15,600
Nov 17, 2025
709.00
710.00
703.00
707.00
697.06
10,600
Nov 14, 2025
708.00
713.00
707.00
709.00
699.03
8,600
Nov 13, 2025
708.00
714.00
707.00
713.00
702.97
9,400
Nov 12, 2025
710.00
712.00
705.00
709.00
699.03
12,100
Nov 11, 2025
709.00
711.00
706.00
707.00
697.06
6,800
Nov 10, 2025
705.00
710.00
705.00
709.00
699.03
6,500
