Tokyo - Delayed Quote
JPY
Keihanshin Building Co., Ltd. (8818.T)
921.00
+7.00
(+0.77%)
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
920.00
927.00
915.00
921.00
921.00
214,900
Nov 6, 2026
906.00
929.00
906.00
914.00
914.00
404,100
Nov 5, 2026
938.00
951.00
932.00
945.00
945.00
329,300
Nov 4, 2026
935.00
948.00
906.00
916.00
916.00
439,600
Nov 2, 2026
941.00
959.00
930.00
933.00
933.00
489,200
Oct 30, 2026
940.00
961.00
914.00
926.00
926.00
568,700
Oct 29, 2026
936.00
941.00
928.00
938.00
938.00
448,800
Oct 28, 2026
945.00
952.00
935.00
935.00
935.00
343,200
Oct 27, 2026
944.00
947.00
928.00
935.00
935.00
524,900
Oct 26, 2026
938.00
950.00
933.00
947.00
947.00
284,800
Oct 23, 2026
935.00
940.00
925.00
933.00
933.00
326,500
Oct 22, 2026
927.00
933.00
919.00
928.00
928.00
366,000
Oct 21, 2026
926.00
936.00
925.00
925.00
925.00
261,800
Oct 20, 2026
939.00
944.00
914.00
916.00
916.00
352,700
Oct 19, 2026
931.00
948.00
931.00
944.00
944.00
325,700
Oct 16, 2026
932.00
936.00
923.00
934.00
934.00
297,300
Oct 15, 2026
917.00
931.00
913.00
930.00
930.00
439,500
Oct 14, 2026
939.00
941.00
921.00
925.00
925.00
475,700
Oct 13, 2026
948.00
950.00
937.00
945.00
945.00
295,200
Oct 9, 2026
950.00
951.00
934.00
943.00
943.00
632,600
Oct 8, 2026
963.00
966.00
942.00
950.00
950.00
407,600
Oct 7, 2026
969.00
977.00
962.00
964.00
964.00
304,500
Oct 6, 2026
974.00
983.00
965.00
970.00
970.00
427,800
Oct 5, 2026
976.00
981.00
971.00
974.00
974.00
383,800
Oct 2, 2026
994.00
994.00
974.00
976.00
976.00
518,200
Oct 1, 2026
1,016.00
1,017.00
992.00
999.00
999.00
714,700
Sep 30, 2026
1,055.00
1,058.00
1,027.00
1,033.00
1,033.00
502,800
Sep 29, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,055.00
1,064.00
1,042.00
1,060.00
1,060.00
1,658,800
Sep 28, 2026
1,092.00
1,096.00
1,077.00
1,079.00
1,064.00
1,072,600
Sep 25, 2026
1,089.00
1,095.00
1,078.00
1,086.00
1,070.90
667,600
Sep 24, 2026
1,119.00
1,120.00
1,081.00
1,081.00
1,065.97
1,225,100
Sep 18, 2026
1,130.00
1,131.00
1,121.00
1,124.00
1,108.37
821,200
Sep 17, 2026
1,115.00
1,133.00
1,111.00
1,133.00
1,117.25
620,700
Sep 16, 2026
1,101.00
1,118.00
1,101.00
1,110.00
1,094.57
543,900
Sep 15, 2026
1,116.00
1,121.00
1,088.00
1,091.00
1,075.83
612,000
Sep 14, 2026
1,124.00
1,125.00
1,106.00
1,110.00
1,094.57
460,700
Sep 11, 2026
1,114.00
1,127.00
1,108.00
1,118.00
1,102.46
296,500
Sep 10, 2026
1,116.00
1,125.00
1,115.00
1,120.00
1,104.43
192,000
Sep 9, 2026
1,114.00
1,125.00
1,110.00
1,121.00
1,105.42
248,500
Sep 8, 2026
1,102.00
1,121.00
1,097.00
1,115.00
1,099.50
288,400
Sep 7, 2026
1,128.00
1,131.00
1,105.00
1,107.00
1,091.61
352,300
Sep 4, 2026
1,108.00
1,128.00
1,107.00
1,120.00
1,104.43
256,600
Sep 3, 2026
1,109.00
1,119.00
1,106.00
1,107.00
1,091.61
320,100
Sep 2, 2026
1,103.00
1,120.00
1,102.00
1,110.00
1,094.57
368,100
Sep 1, 2026
1,119.00
1,136.00
1,102.00
1,116.00
1,100.49
463,400
Aug 31, 2026
1,116.00
1,133.00
1,112.00
1,123.00
1,107.39
386,600
Aug 28, 2026
1,136.00
1,139.00
1,126.00
1,126.00
1,110.35
502,600
Aug 27, 2026
1,128.00
1,139.00
1,119.00
1,132.00
1,116.26
501,500
Aug 26, 2026
1,120.00
1,134.00
1,113.00
1,125.00
1,109.36
309,600
Aug 25, 2026
1,114.00
1,120.00
1,106.00
1,109.00
1,093.58
272,100
Aug 24, 2026
1,120.00
1,126.00
1,096.00
1,104.00
1,088.65
318,300
Aug 21, 2026
1,103.00
1,124.00
1,102.00
1,119.00
1,103.44
252,800
Aug 20, 2026
1,097.00
1,107.00
1,087.00
1,106.00
1,090.62
372,800
Aug 19, 2026
1,088.00
1,095.00
1,078.00
1,089.00
1,073.86
252,000
Aug 18, 2026
1,109.00
1,114.00
1,096.00
1,096.00
1,080.76
242,300
Aug 17, 2026
1,100.00
1,118.00
1,096.00
1,103.00
1,087.67
401,700
Aug 14, 2026
1,085.00
1,120.00
1,085.00
1,105.00
1,089.64
270,800
Aug 13, 2026
1,067.00
1,093.00
1,066.00
1,093.00
1,077.81
317,000
Aug 12, 2026
1,046.00
1,065.00
1,040.00
1,059.00
1,044.28
319,600
Aug 10, 2026
1,052.00
1,059.00
1,034.00
1,048.00
1,033.43
476,500
Aug 7, 2026
1,069.00
1,070.00
1,057.00
1,062.00
1,047.24
278,000
Aug 6, 2026
1,084.00
1,096.00
1,049.00
1,059.00
1,044.28
414,700
Aug 5, 2026
1,090.00
1,093.00
1,067.00
1,079.00
1,064.00
373,900
Aug 4, 2026
1,132.00
1,132.00
1,071.00
1,074.00
1,059.07
449,100
Aug 3, 2026
1,151.00
1,160.00
1,099.00
1,106.00
1,090.62
574,700
Jul 31, 2026
1,110.00
1,160.00
1,095.00
1,149.00
1,133.03
588,800
Jul 30, 2026
1,109.00
1,135.00
1,100.00
1,121.00
1,105.42
421,300
Jul 29, 2026
1,111.00
1,120.00
1,102.00
1,118.00
1,102.46
384,000
Jul 28, 2026
1,115.00
1,128.00
1,105.00
1,110.00
1,094.57
299,400
Jul 27, 2026
1,118.00
1,128.00
1,107.00
1,125.00
1,109.36
319,200
Jul 24, 2026
1,099.00
1,112.00
1,098.00
1,108.00
1,092.60
320,600
Jul 23, 2026
1,100.00
1,113.00
1,091.00
1,106.00
1,090.62
290,300
Jul 22, 2026
1,086.00
1,108.00
1,074.00
1,105.00
1,089.64
495,300
Jul 21, 2026
1,077.00
1,090.00
1,070.00
1,080.00
1,064.99
411,900
Jul 17, 2026
1,077.00
1,095.00
1,059.00
1,070.00
1,055.13
586,700
Jul 16, 2026
1,104.00
1,108.00
1,072.00
1,077.00
1,062.03
406,600
Jul 15, 2026
1,120.00
1,127.00
1,100.00
1,106.00
1,090.62
300,200
Jul 14, 2026
1,145.00
1,145.00
1,107.00
1,107.00
1,091.61
219,800
Jul 13, 2026
1,170.00
1,180.00
1,119.00
1,127.00
1,111.33
241,800
Jul 10, 2026
1,155.00
1,168.00
1,145.00
1,162.00
1,145.85
236,600
Jul 9, 2026
1,161.00
1,167.00
1,141.00
1,149.00
1,133.03
230,100
Jul 8, 2026
1,160.00
1,173.00
1,152.00
1,163.00
1,146.83
268,500
Jul 7, 2026
1,166.00
1,182.00
1,152.00
1,158.00
1,141.90
433,700
Jul 6, 2026
1,150.00
1,179.00
1,133.00
1,162.00
1,145.85
735,800
Jul 3, 2026
1,112.00
1,153.00
1,110.00
1,129.00
1,113.30
852,600
Jul 2, 2026
1,070.00
1,110.00
1,070.00
1,089.00
1,073.86
1,095,300
Jul 1, 2026
1,079.00
1,093.00
1,056.00
1,070.00
1,055.13
278,800
Jun 30, 2026
1,091.00
1,100.00
1,075.00
1,083.00
1,067.94
184,400
Jun 29, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,083.00
1,099.00
1,067.00
1,077.00
1,062.03
202,300
Jun 26, 2026
1,072.50
1,089.50
1,068.50
1,071.00
1,056.11
190,800
Jun 25, 2026
1,072.00
1,082.00
1,047.50
1,072.50
1,057.59
184,000
Jun 24, 2026
1,072.50
1,087.00
1,046.00
1,047.00
1,032.44
209,600
Jun 23, 2026
1,061.00
1,079.50
1,059.00
1,069.50
1,054.63
107,800
Jun 22, 2026
1,091.50
1,091.50
1,060.00
1,067.50
1,052.66
113,800
Jun 19, 2026
1,100.00
1,109.00
1,067.50
1,067.50
1,052.66
463,000
Jun 18, 2026
1,066.50
1,089.50
1,064.00
1,084.00
1,068.93
150,000
Jun 17, 2026
1,069.50
1,080.00
1,060.50
1,062.50
1,047.73
160,200
Jun 16, 2026
1,067.50
1,067.50
1,056.50
1,061.50
1,046.74
129,000
Jun 15, 2026
1,070.00
1,075.00
1,065.00
1,066.50
1,051.67
158,800
Jun 12, 2026
1,049.00
1,064.00
1,048.50
1,054.50
1,039.84
144,400
Jun 11, 2026
1,042.00
1,058.50
1,038.50
1,045.50
1,030.97
161,600
Jun 10, 2026
1,040.00
1,058.00
1,034.00
1,052.50
1,037.87
217,400
Jun 9, 2026
1,040.50
1,048.00
1,019.50
1,023.00
1,008.78
144,600
Jun 8, 2026
1,047.50
1,051.00
1,020.00
1,029.00
1,014.70
241,000
Jun 5, 2026
1,029.50
1,053.00
1,029.00
1,037.50
1,023.08
293,200
Jun 4, 2026
1,061.50
1,067.50
1,015.50
1,016.00
1,001.88
431,800
Jun 3, 2026
1,095.00
1,095.00
1,068.50
1,072.00
1,057.10
239,400
Jun 2, 2026
1,059.50
1,099.50
1,046.50
1,098.00
1,082.74
222,200
Jun 1, 2026
1,059.00
1,076.50
1,053.00
1,071.50
1,056.60
273,600
May 29, 2026
1,098.00
1,109.50
1,060.00
1,060.00
1,045.26
432,600
May 28, 2026
1,092.00
1,106.50
1,064.00
1,082.50
1,067.45
320,400
May 27, 2026
1,120.50
1,125.00
1,097.00
1,106.50
1,091.12
244,800
May 26, 2026
1,120.50
1,142.50
1,104.50
1,123.00
1,107.39
319,400
May 25, 2026
1,104.00
1,125.50
1,101.50
1,118.50
1,102.95
176,400
May 22, 2026
1,100.50
1,104.00
1,077.50
1,096.00
1,080.76
175,800
May 21, 2026
1,095.00
1,114.00
1,093.50
1,102.50
1,087.17
223,600
May 20, 2026
1,096.00
1,101.00
1,060.00
1,078.00
1,063.01
299,800
May 19, 2026
1,105.00
1,112.50
1,093.00
1,112.50
1,097.03
392,000
May 18, 2026
1,131.50
1,145.50
1,085.00
1,096.00
1,080.76
536,800
May 15, 2026
1,140.00
1,140.00
1,101.00
1,118.00
1,102.46
341,400
May 14, 2026
1,056.00
1,137.00
1,040.50
1,126.50
1,110.84
615,800
May 13, 2026
1,021.50
1,095.50
954.50
1,061.50
1,046.74
305,600
May 12, 2026
1,012.50
1,022.00
1,011.00
1,015.00
1,000.89
160,800
May 11, 2026
995.00
1,015.50
992.00
1,015.00
1,000.89
191,400
May 8, 2026
1,001.00
1,001.00
988.50
995.50
981.66
264,600
May 7, 2026
972.50
1,015.50
970.50
997.00
983.14
303,600
May 1, 2026
946.00
970.00
923.50
956.50
943.20
352,000
Apr 30, 2026
909.50
959.00
900.50
946.00
932.85
333,000
Apr 28, 2026
892.00
916.00
881.00
916.00
903.27
222,400
Apr 27, 2026
882.00
891.50
882.00
889.00
876.64
184,600
Apr 24, 2026
899.50
904.00
873.50
887.50
875.16
258,400
Apr 23, 2026
893.50
904.50
883.50
904.50
891.93
237,000
Apr 22, 2026
958.00
958.00
903.00
906.00
893.40
191,400
Apr 21, 2026
968.50
971.50
954.00
960.50
947.15
80,600
Apr 20, 2026
960.50
963.00
951.50
957.50
944.19
111,200
Apr 17, 2026
966.00
978.50
956.00
960.50
947.15
79,400
Apr 16, 2026
972.00
978.50
940.00
966.00
952.57
123,000
Apr 15, 2026
990.00
995.50
963.50
963.50
950.11
122,000
Apr 14, 2026
977.00
989.00
970.00
980.00
966.38
101,600
Apr 13, 2026
980.50
984.50
969.50
977.00
963.42
107,800
Apr 10, 2026
998.50
1,010.00
976.00
979.00
965.39
105,800
Apr 9, 2026
1,009.50
1,017.50
995.00
995.00
981.17
117,400
Apr 8, 2026
1,031.00
1,036.50
1,012.00
1,013.00
998.92
141,600
Apr 7, 2026
994.50
1,009.00
994.50
1,006.00
992.01
59,000
Apr 6, 2026
1,001.00
1,002.00
989.00
994.50
980.67
47,000
Apr 3, 2026
988.50
1,001.00
988.50
998.50
984.62
43,200
Apr 2, 2026
998.50
1,020.00
985.00
987.00
973.28
126,800
Apr 1, 2026
985.00
997.50
972.00
997.50
983.63
114,600
Mar 31, 2026
961.50
985.00
958.50
967.50
954.05
200,400
Mar 30, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
932.50
966.00
932.00
966.00
952.57
197,000
Mar 27, 2026
974.50
978.00
969.00
975.00
951.58
148,400
Mar 26, 2026
977.00
979.00
963.00
974.50
951.10
100,200
Mar 25, 2026
991.50
991.50
975.50
979.50
955.98
93,400
Mar 24, 2026
959.50
974.00
949.00
971.50
948.17
150,200
Mar 23, 2026
940.00
944.00
919.00
924.00
901.81
115,600
Mar 19, 2026
985.00
985.00
953.50
953.50
930.60
123,600
Mar 18, 2026
993.00
995.50
985.00
990.50
966.71
65,600
Mar 17, 2026
974.00
990.00
971.50
978.50
955.00
55,600
Mar 16, 2026
965.50
981.50
964.50
974.50
951.10
77,400
Mar 13, 2026
949.00
976.50
940.50
973.50
950.12
179,400
Mar 12, 2026
957.50
967.00
941.50
945.50
922.79
163,400
Mar 11, 2026
1,005.50
1,005.50
975.00
977.50
954.02
114,400
Mar 10, 2026
990.50
1,008.00
979.50
986.50
962.81
97,800
Mar 9, 2026
940.50
976.00
940.50
970.50
947.19
195,000
Mar 6, 2026
989.50
996.50
982.00
989.50
965.74
71,000
Mar 5, 2026
994.50
1,011.50
988.50
999.50
975.50
108,800
Mar 4, 2026
983.00
991.50
955.50
974.50
951.10
186,200
Mar 3, 2026
1,022.50
1,027.50
1,007.00
1,008.00
983.79
154,000
Mar 2, 2026
1,041.00
1,043.50
1,022.50
1,029.00
1,004.29
159,800
Feb 27, 2026
1,050.00
1,086.50
1,040.00
1,086.50
1,060.41
230,000
Feb 26, 2026
1,050.00
1,065.00
1,048.00
1,048.00
1,022.83
115,800
Feb 25, 2026
1,038.50
1,049.50
1,028.50
1,048.00
1,022.83
119,400
Feb 24, 2026
1,022.50
1,041.00
1,010.50
1,038.50
1,013.56
267,000
Feb 20, 2026
1,011.50
1,018.50
990.00
1,007.00
982.82
191,600
Feb 19, 2026
1,017.00
1,026.00
1,009.00
1,024.00
999.41
102,600
Feb 18, 2026
1,021.50
1,025.50
1,018.50
1,019.50
995.02
61,800
Feb 17, 2026
1,004.00
1,024.50
1,004.00
1,008.50
984.28
69,000
Feb 16, 2026
1,012.50
1,018.50
1,002.50
1,012.00
987.70
155,800
Feb 13, 2026
1,021.50
1,023.00
999.50
1,006.00
981.84
136,200
Feb 12, 2026
1,026.00
1,045.00
1,015.50
1,021.50
996.97
145,400
Feb 10, 2026
1,021.50
1,029.00
1,015.50
1,026.00
1,001.36
145,400
Feb 9, 2026
1,025.00
1,032.50
1,003.50
1,009.50
985.26
195,800
Feb 6, 2026
1,011.00
1,011.00
987.50
1,003.50
979.40
166,600
Feb 5, 2026
998.00
1,028.00
998.00
1,009.50
985.26
192,200
Feb 4, 2026
992.00
992.00
970.00
985.50
961.83
178,200
Feb 3, 2026
972.00
999.00
966.50
992.00
968.18
198,000
Feb 2, 2026
956.50
976.00
942.50
965.00
941.82
207,200
Jan 30, 2026
959.00
974.50
952.50
956.50
933.53
175,600
Jan 29, 2026
948.00
963.00
939.50
960.00
936.95
206,800
Jan 28, 2026
953.50
962.50
947.00
948.00
925.23
186,800
Jan 27, 2026
953.00
977.00
952.50
963.00
939.87
138,800
Jan 26, 2026
977.50
978.50
955.50
956.00
933.04
208,000
Jan 23, 2026
1,001.50
1,001.50
976.50
987.50
963.78
140,000
Jan 22, 2026
967.50
991.50
967.00
991.50
967.69
88,400
Jan 21, 2026
977.50
981.50
965.00
965.50
942.31
121,000
Jan 20, 2026
998.00
998.00
983.50
986.50
962.81
89,600
Jan 19, 2026
1,006.50
1,010.00
997.50
1,000.00
975.98
81,200
Jan 16, 2026
989.50
1,006.50
989.50
996.50
972.57
102,200
Jan 15, 2026
993.00
1,002.50
989.00
1,002.00
977.94
96,200
Jan 14, 2026
994.00
1,005.00
990.50
992.00
968.18
179,000
Jan 13, 2026
976.00
990.00
970.00
983.00
959.39
102,600
Jan 9, 2026
974.00
978.00
966.00
970.00
946.70
98,800
Jan 8, 2026
973.50
982.50
968.00
968.00
944.75
74,600
Jan 7, 2026
970.50
987.00
959.50
980.50
956.95
155,600
Jan 6, 2026
952.00
971.00
950.00
963.50
940.36
147,600
Jan 5, 2026
960.00
962.50
950.00
952.00
929.14
113,400
Dec 30, 2025
975.00
975.50
963.00
963.00
939.87
118,600
Dec 29, 2025
970.50
974.50
961.00
968.50
945.24
95,800
Dec 26, 2025
970.00
976.00
964.50
969.00
945.73
87,000
Dec 25, 2025
959.00
973.50
955.00
967.50
944.26
83,600
Dec 24, 2025
962.00
962.00
953.00
959.50
936.46
106,200
Dec 23, 2025
951.00
956.50
943.50
946.00
923.28
140,400
Dec 22, 2025
950.50
954.00
945.50
951.50
928.65
83,600
Dec 19, 2025
950.00
954.50
938.00
949.50
926.70
173,000
Dec 18, 2025
948.50
958.00
947.00
950.00
927.19
151,800
Dec 17, 2025
942.50
952.50
942.50
948.50
925.72
168,600
Dec 16, 2025
946.00
951.50
944.50
945.50
922.79
114,200
Dec 15, 2025
943.50
955.50
942.00
950.50
927.67
100,600
Dec 12, 2025
911.50
951.50
911.50
943.50
920.84
253,400
Dec 11, 2025
942.00
948.00
896.50
900.50
878.87
280,200
Dec 10, 2025
950.00
953.00
942.00
942.00
919.38
142,000
Dec 9, 2025
958.50
960.00
935.50
943.50
920.84
204,000
Dec 8, 2025
930.00
955.50
928.00
952.00
929.14
123,600
Dec 5, 2025
933.50
938.00
917.00
924.00
901.81
182,200
Dec 4, 2025
935.00
947.50
934.00
937.50
914.99
119,800
Dec 3, 2025
945.00
951.00
938.50
940.00
917.43
187,600
Dec 2, 2025
950.00
954.00
947.00
950.00
927.19
109,400
Dec 1, 2025
952.00
956.00
944.00
952.00
929.14
157,000
Nov 28, 2025
952.50
955.50
948.00
952.00
929.14
86,600
Nov 27, 2025
935.50
956.00
935.50
950.50
927.67
179,400
Nov 26, 2025
935.00
942.00
928.00
933.00
910.59
132,600
Nov 25, 2025
917.00
927.00
916.50
925.00
902.79
166,600
Nov 21, 2025
900.00
916.50
900.00
916.00
894.00
237,400
Nov 20, 2025
892.50
899.50
887.00
896.00
874.48
182,200
Nov 19, 2025
890.50
893.50
879.00
881.00
859.84
204,800
Nov 18, 2025
896.00
902.00
887.50
890.00
868.63
250,800
Nov 17, 2025
900.00
904.50
890.50
896.00
874.48
180,000
Nov 14, 2025
889.50
905.50
888.00
900.00
878.39
123,000
Nov 13, 2025
907.50
912.50
887.00
891.50
870.09
112,600
Nov 12, 2025
908.50
921.50
905.50
912.50
890.59
114,400
Nov 11, 2025
915.50
919.50
900.50
914.00
892.05
135,600
Nov 10, 2025
923.50
937.50
917.00
919.50
897.42
218,000
