Tokyo - Delayed Quote
JPY
Keio Corporation (9008.T)
774.10
+5.70
(+0.74%)
At close: November 2 at 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 2, 2026
777.70
778.90
768.00
774.10
774.10
1,822,400
Oct 30, 2026
757.00
768.40
756.30
768.40
768.40
1,780,100
Oct 29, 2026
752.00
755.40
746.60
749.60
749.60
7,992,700
Oct 28, 2026
767.80
771.00
752.70
752.70
752.70
1,619,600
Oct 27, 2026
775.40
778.40
765.00
766.30
766.30
1,793,700
Oct 26, 2026
770.00
784.70
763.60
784.00
784.00
2,017,500
Oct 23, 2026
768.50
776.70
763.40
765.80
765.80
1,861,600
Oct 22, 2026
754.00
764.40
753.40
759.10
759.10
1,532,500
Oct 21, 2026
754.20
757.20
747.00
752.70
752.70
1,525,200
Oct 20, 2026
757.70
761.00
750.30
752.40
752.40
1,291,100
Oct 19, 2026
762.40
767.60
752.50
757.30
757.30
1,650,000
Oct 16, 2026
761.00
763.80
750.70
756.20
756.20
1,697,000
Oct 15, 2026
758.50
760.30
751.70
757.70
757.70
2,095,000
Oct 14, 2026
759.90
760.90
745.10
750.10
750.10
1,891,300
Oct 13, 2026
755.90
761.30
749.10
759.30
759.30
1,438,300
Oct 9, 2026
760.00
761.00
746.00
747.70
747.70
1,837,400
Oct 8, 2026
744.30
750.50
736.50
746.90
746.90
1,940,100
Oct 7, 2026
747.00
751.50
741.30
747.60
747.60
1,513,500
Oct 6, 2026
742.00
749.50
740.80
746.70
746.70
1,371,500
Oct 5, 2026
748.90
748.90
739.10
741.10
741.10
1,779,400
Oct 2, 2026
750.00
752.60
741.40
743.00
743.00
1,698,400
Oct 1, 2026
756.00
758.20
745.90
753.00
753.00
1,948,000
Sep 30, 2026
754.90
759.30
744.10
757.70
757.70
1,920,400
Sep 29, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
771.00
772.10
753.70
754.20
754.20
2,558,100
Sep 28, 2026
795.20
801.50
782.10
785.30
774.30
4,659,200
Sep 25, 2026
792.50
798.30
787.50
795.10
783.96
2,685,600
Sep 24, 2026
787.00
799.00
780.40
791.00
779.92
3,536,800
Sep 18, 2026
803.00
803.30
765.50
780.40
769.47
12,023,300
Sep 17, 2026
797.00
808.80
796.50
801.30
790.08
2,015,300
Sep 16, 2026
805.00
807.40
798.90
798.90
787.71
1,999,100
Sep 15, 2026
814.40
817.00
801.70
803.40
792.15
1,411,600
Sep 14, 2026
805.00
818.70
804.40
809.10
797.77
1,687,300
Sep 11, 2026
790.50
800.20
789.70
794.30
783.17
2,555,700
Sep 10, 2026
790.00
797.70
788.10
792.80
781.69
1,663,600
Sep 9, 2026
782.00
790.80
778.10
788.80
777.75
1,762,300
Sep 8, 2026
770.00
785.90
768.00
785.40
774.40
1,279,300
Sep 7, 2026
782.60
783.40
770.40
772.50
761.68
1,476,900
Sep 4, 2026
780.00
788.80
776.70
780.50
769.57
1,917,100
Sep 3, 2026
786.80
789.50
780.10
783.10
772.13
1,455,000
Sep 2, 2026
780.10
789.80
778.10
786.50
775.48
1,727,300
Sep 1, 2026
778.90
791.80
777.70
786.40
775.38
1,631,900
Aug 31, 2026
787.00
788.00
778.30
783.00
772.03
1,957,700
Aug 28, 2026
778.90
786.20
775.00
786.20
775.19
1,454,200
Aug 27, 2026
787.20
790.30
778.90
783.40
772.43
1,338,700
Aug 26, 2026
787.20
790.30
783.30
790.30
779.23
1,364,500
Aug 25, 2026
793.00
796.20
786.70
787.70
776.67
1,083,300
Aug 24, 2026
783.10
792.00
780.50
785.10
774.10
1,201,200
Aug 21, 2026
775.40
786.40
774.80
785.40
774.40
1,635,400
Aug 20, 2026
769.20
780.20
767.60
773.40
762.57
1,142,600
Aug 19, 2026
769.00
769.70
756.90
765.00
754.28
1,425,300
Aug 18, 2026
756.00
768.60
751.60
763.40
752.71
1,507,000
Aug 17, 2026
764.00
764.60
756.90
758.10
747.48
1,003,800
Aug 14, 2026
762.00
764.20
754.60
759.50
748.86
1,687,000
Aug 13, 2026
760.00
763.00
753.50
760.40
749.75
1,440,600
Aug 12, 2026
756.60
764.10
755.10
759.70
749.06
1,748,900
Aug 10, 2026
756.60
757.70
742.10
752.80
742.26
2,413,500
Aug 7, 2026
758.00
764.90
752.20
754.40
743.83
3,061,700
Aug 6, 2026
765.00
771.70
758.00
769.00
758.23
1,600,700
Aug 5, 2026
765.00
767.80
753.40
753.40
742.85
3,525,400
Aug 4, 2026
790.00
795.00
765.30
768.20
757.44
2,167,400
Aug 3, 2026
803.60
805.00
781.20
789.50
778.44
2,305,800
Jul 31, 2026
808.00
818.30
806.20
809.80
798.46
2,558,100
Jul 30, 2026
842.00
845.60
814.90
831.60
819.95
2,552,700
Jul 29, 2026
825.00
849.30
815.90
840.80
829.02
3,996,000
Jul 28, 2026
809.50
823.30
808.10
818.30
806.84
2,720,400
Jul 27, 2026
790.80
807.30
787.40
807.30
795.99
2,116,400
Jul 24, 2026
770.20
787.90
768.20
784.00
773.02
1,500,800
Jul 23, 2026
789.20
789.20
772.80
777.90
767.00
1,431,100
Jul 22, 2026
790.40
792.40
775.10
791.00
779.92
2,345,200
Jul 21, 2026
795.30
803.60
792.30
799.00
787.81
2,599,100
Jul 17, 2026
789.00
799.00
783.00
790.40
779.33
2,873,200
Jul 16, 2026
774.00
786.60
773.00
782.00
771.05
3,049,400
Jul 15, 2026
771.50
773.10
764.70
773.10
762.27
1,653,100
Jul 14, 2026
759.60
770.30
758.00
765.60
754.88
1,751,200
Jul 13, 2026
751.00
757.50
747.40
757.20
746.59
1,421,300
Jul 10, 2026
753.00
754.00
745.80
746.00
735.55
1,950,100
Jul 9, 2026
749.60
755.50
743.50
752.50
741.96
1,852,200
Jul 8, 2026
757.70
761.60
751.40
753.00
742.45
2,173,700
Jul 7, 2026
758.00
764.60
751.20
762.10
751.42
1,594,900
Jul 6, 2026
752.00
756.90
748.70
755.30
744.72
1,830,200
Jul 3, 2026
750.00
755.40
746.50
748.20
737.72
1,809,100
Jul 2, 2026
738.60
744.60
731.80
740.40
730.03
2,235,900
Jul 1, 2026
745.00
747.00
730.60
733.80
723.52
1,766,000
Jun 30, 2026
753.00
755.90
740.70
747.80
737.33
1,647,700
Jun 29, 2026
746.30
754.80
744.30
750.60
740.09
1,760,200
Jun 26, 2026
739.20
743.40
731.20
739.40
729.04
1,604,000
Jun 25, 2026
732.00
738.10
725.70
736.30
725.99
2,118,000
Jun 24, 2026
731.00
733.70
726.60
726.60
716.42
1,452,900
Jun 23, 2026
725.00
729.00
721.30
726.90
716.72
1,710,200
Jun 22, 2026
732.90
737.60
719.20
723.60
713.46
2,507,000
Jun 19, 2026
722.00
747.90
715.10
747.90
737.42
8,434,200
Jun 18, 2026
725.00
730.90
719.50
730.50
720.27
1,288,500
Jun 17, 2026
732.80
735.50
725.20
726.80
716.62
1,577,700
Jun 16, 2026
726.50
730.90
719.90
727.70
717.51
1,441,800
Jun 15, 2026
740.00
741.50
728.40
729.40
719.18
1,775,400
Jun 12, 2026
753.70
754.00
737.40
739.70
729.34
1,691,400
Jun 11, 2026
761.60
765.20
743.70
748.00
737.52
1,705,600
Jun 10, 2026
740.00
759.60
737.00
759.60
748.96
2,981,400
Jun 9, 2026
734.30
742.80
732.70
737.20
726.87
2,527,200
Jun 8, 2026
735.00
743.90
725.40
733.00
722.73
2,084,900
Jun 5, 2026
738.00
745.10
725.40
730.40
720.17
2,174,500
Jun 4, 2026
732.00
732.70
723.40
731.50
721.25
1,430,200
Jun 3, 2026
715.00
730.50
711.40
728.20
718.00
2,573,800
Jun 2, 2026
720.80
729.70
712.10
717.70
707.65
2,354,200
Jun 1, 2026
738.00
739.00
726.10
728.60
718.39
2,781,100
May 29, 2026
733.50
749.60
732.00
737.90
727.56
4,465,700
May 28, 2026
743.50
746.40
731.70
733.60
723.32
2,915,000
May 27, 2026
734.00
743.00
732.10
739.10
728.75
2,231,000
May 26, 2026
748.10
748.40
734.50
734.50
724.21
2,068,600
May 25, 2026
748.10
750.60
735.10
743.10
732.69
1,996,300
May 22, 2026
757.90
760.00
749.20
751.10
740.58
1,804,100
May 21, 2026
778.00
778.30
764.20
764.60
753.89
1,808,500
May 20, 2026
780.00
780.80
767.50
772.70
761.88
2,407,100
May 19, 2026
762.50
779.50
754.00
775.10
764.24
2,490,300
May 18, 2026
770.00
774.00
754.80
755.40
744.82
1,778,800
May 15, 2026
763.90
776.00
759.30
775.50
764.64
2,431,000
May 14, 2026
770.90
777.20
764.60
770.60
759.81
2,991,700
May 13, 2026
747.00
757.90
743.00
751.90
741.37
2,056,500
May 12, 2026
740.40
749.90
737.00
742.70
732.30
2,264,800
May 11, 2026
744.10
745.70
737.10
744.00
733.58
1,706,400
May 8, 2026
762.00
762.00
744.40
747.00
736.54
2,150,400
May 7, 2026
748.00
762.50
741.60
755.60
745.02
2,307,000
May 1, 2026
745.00
752.20
739.60
748.10
737.62
2,030,600
Apr 30, 2026
740.00
746.40
729.20
737.30
726.97
2,755,600
Apr 28, 2026
753.80
759.80
749.90
758.90
748.27
1,421,600
Apr 27, 2026
750.00
757.40
746.00
750.00
739.49
1,373,600
Apr 24, 2026
752.40
758.50
750.60
754.50
743.93
1,436,800
Apr 23, 2026
750.00
753.50
741.10
752.40
741.86
2,273,600
Apr 22, 2026
768.50
772.40
758.00
758.00
747.38
1,867,500
Apr 21, 2026
786.30
788.70
772.20
775.80
764.93
2,035,100
Apr 20, 2026
795.00
797.70
787.60
788.70
777.65
1,224,900
Apr 17, 2026
795.10
798.20
789.20
793.00
781.89
2,210,000
Apr 16, 2026
809.90
812.90
801.00
801.00
789.78
1,547,400
Apr 15, 2026
801.00
810.90
801.00
810.00
798.65
1,368,300
Apr 14, 2026
801.60
806.70
795.90
799.30
788.10
1,364,100
Apr 13, 2026
800.10
809.30
798.00
804.70
793.43
1,101,200
Apr 10, 2026
810.00
816.00
801.80
804.00
792.74
1,679,400
Apr 9, 2026
819.80
832.50
811.80
811.80
800.43
1,917,200
Apr 8, 2026
819.40
826.40
817.30
819.00
807.53
2,193,500
Apr 7, 2026
810.00
818.30
808.30
810.10
798.75
1,295,500
Apr 6, 2026
809.10
814.10
802.60
803.50
792.25
1,194,100
Apr 3, 2026
805.00
816.40
802.00
809.40
798.06
1,546,800
Apr 2, 2026
799.00
827.50
797.00
810.20
798.85
3,608,500
Apr 1, 2026
782.00
794.30
780.00
794.30
783.17
2,499,200
Mar 31, 2026
786.00
790.90
766.30
771.30
760.50
3,555,100
Mar 30, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
765.30
799.00
752.40
799.00
787.81
2,607,100
Mar 30, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
792.40
792.40
783.40
789.20
767.30
3,743,500
Mar 26, 2026
787.20
787.60
780.40
787.60
765.74
1,585,500
Mar 25, 2026
788.00
789.40
780.80
782.80
761.08
1,738,500
Mar 24, 2026
777.60
780.60
770.40
774.60
753.10
1,528,000
Mar 23, 2026
775.20
775.20
765.80
767.00
745.72
2,108,500
Mar 19, 2026
790.20
791.40
775.40
775.40
753.88
2,356,500
Mar 18, 2026
788.00
796.40
785.20
796.40
774.30
1,208,000
Mar 17, 2026
779.40
789.40
779.40
780.60
758.94
1,408,500
Mar 16, 2026
778.00
781.60
773.40
777.40
755.83
1,916,000
Mar 13, 2026
776.00
784.00
772.20
772.20
750.77
2,576,000
Mar 12, 2026
794.00
794.00
780.20
782.60
760.88
1,688,000
Mar 11, 2026
800.80
806.20
796.40
799.40
777.22
1,434,500
Mar 10, 2026
796.00
799.00
788.60
793.80
771.77
1,960,500
Mar 9, 2026
783.40
792.80
776.20
788.60
766.72
2,154,500
Mar 6, 2026
794.80
799.20
786.60
796.20
774.11
1,679,000
Mar 5, 2026
804.00
811.80
800.20
801.80
779.55
2,306,500
Mar 4, 2026
798.00
799.40
778.00
786.60
764.77
3,648,000
Mar 3, 2026
828.20
828.60
808.60
810.40
787.91
2,692,000
Mar 2, 2026
832.00
842.00
828.60
834.80
811.63
1,671,000
Feb 27, 2026
840.00
842.40
832.40
839.40
816.11
2,364,000
Feb 26, 2026
832.00
839.20
831.40
834.80
811.63
1,565,000
Feb 25, 2026
836.00
841.00
823.80
833.40
810.27
1,731,500
Feb 24, 2026
828.20
837.00
820.20
835.00
811.83
1,380,500
Feb 20, 2026
826.00
829.00
820.80
824.40
801.52
1,369,000
Feb 19, 2026
846.00
847.00
830.20
831.00
807.94
1,509,000
Feb 18, 2026
827.20
843.80
824.00
843.80
820.38
2,217,500
Feb 17, 2026
823.00
826.80
820.20
824.00
801.13
1,339,000
Feb 16, 2026
818.60
824.20
811.20
824.20
801.33
1,984,500
Feb 13, 2026
817.00
821.80
812.20
815.20
792.58
3,091,500
Feb 12, 2026
804.40
819.20
800.20
815.80
793.16
3,331,000
Feb 10, 2026
802.00
807.00
793.60
799.80
777.61
2,623,500
Feb 9, 2026
806.00
809.80
797.40
806.20
783.83
2,578,500
Feb 6, 2026
796.00
799.60
794.20
794.20
772.16
2,082,000
Feb 5, 2026
793.00
798.00
788.00
794.00
771.97
2,320,500
Feb 4, 2026
778.00
785.00
773.80
780.60
758.94
1,809,000
Feb 3, 2026
773.00
780.20
770.00
777.00
755.44
1,938,500
Feb 2, 2026
780.00
780.00
768.20
771.20
749.80
2,630,000
Jan 30, 2026
771.60
775.20
765.80
771.40
749.99
1,605,000
Jan 29, 2026
760.00
768.40
753.00
768.20
746.88
2,266,500
Jan 28, 2026
769.40
770.40
763.40
766.40
745.13
1,681,500
Jan 27, 2026
781.00
784.00
773.00
776.80
755.24
2,074,500
Jan 26, 2026
785.20
789.00
780.80
784.00
762.24
1,808,500
Jan 23, 2026
794.80
797.20
787.20
789.00
767.10
1,994,000
Jan 22, 2026
795.40
799.40
792.40
794.00
771.97
1,947,500
Jan 21, 2026
800.00
802.40
786.60
795.40
773.33
2,524,000
Jan 20, 2026
802.00
809.40
799.20
805.00
782.66
2,071,500
Jan 19, 2026
801.20
803.40
798.40
802.20
779.94
1,721,000
Jan 16, 2026
802.00
804.20
799.60
801.20
778.97
1,597,000
Jan 15, 2026
807.00
809.00
801.40
804.20
781.88
1,547,500
Jan 14, 2026
812.00
813.80
801.80
805.20
782.86
1,819,500
Jan 13, 2026
821.40
824.00
812.00
812.00
789.47
1,632,000
Jan 9, 2026
811.60
817.00
809.40
817.00
794.33
1,550,500
Jan 8, 2026
821.20
826.80
803.00
809.60
787.13
1,815,000
Jan 7, 2026
819.00
827.40
815.80
824.80
801.91
1,841,500
Jan 6, 2026
813.40
821.60
813.40
821.40
798.61
1,281,000
Jan 5, 2026
810.80
816.20
809.00
813.40
790.83
1,183,000
Dec 30, 2025
820.60
822.80
810.80
810.80
788.30
1,033,500
Dec 29, 2025
821.00
821.80
814.00
817.80
795.11
1,237,000
Dec 26, 2025
814.80
821.60
813.20
815.00
792.38
1,374,000
Dec 25, 2025
804.80
814.80
803.20
812.40
789.86
964,500
Dec 24, 2025
805.00
805.20
800.60
803.00
780.72
1,099,500
Dec 23, 2025
796.80
802.60
795.80
801.00
778.77
1,291,500
Dec 22, 2025
803.40
806.00
791.60
797.40
775.27
1,611,500
Dec 19, 2025
808.00
809.80
802.80
803.20
780.91
2,832,000
Dec 18, 2025
803.40
808.20
800.80
806.60
784.22
1,207,500
Dec 17, 2025
812.20
816.00
796.80
797.20
775.08
1,691,000
Dec 16, 2025
808.00
816.00
804.80
810.40
787.91
1,660,500
Dec 15, 2025
804.00
813.40
804.00
808.80
786.36
1,735,000
Dec 12, 2025
806.00
807.60
799.80
803.40
781.11
1,801,500
Dec 11, 2025
812.60
813.20
799.00
799.80
777.61
1,777,000
Dec 10, 2025
790.40
807.40
790.40
804.60
782.27
1,448,500
Dec 9, 2025
791.00
794.20
786.60
791.20
769.24
1,418,500
Dec 8, 2025
787.80
794.00
785.40
793.40
771.38
1,327,500
Dec 5, 2025
792.00
793.80
779.80
780.80
759.13
1,842,000
Dec 4, 2025
792.00
795.40
786.60
793.00
770.99
1,527,000
Dec 3, 2025
807.60
807.80
792.00
793.00
770.99
2,189,000
Dec 2, 2025
806.00
811.80
803.00
809.00
786.55
1,774,500
Dec 1, 2025
813.00
816.40
798.00
802.20
779.94
2,017,500
Nov 28, 2025
810.00
815.60
809.40
814.80
792.19
1,195,000
Nov 27, 2025
815.60
816.60
804.80
814.00
791.41
1,931,000
Nov 26, 2025
811.00
825.20
808.00
815.60
792.97
3,138,000
Nov 25, 2025
800.20
808.00
797.40
806.40
784.02
2,601,000
Nov 21, 2025
772.40
798.60
772.40
798.60
776.44
3,794,000
Nov 20, 2025
760.20
778.80
759.60
772.00
750.58
2,038,500
Nov 19, 2025
766.60
769.00
756.80
764.60
743.38
2,445,000
Nov 18, 2025
760.00
767.60
759.20
763.00
741.83
1,881,500
Nov 17, 2025
766.80
768.60
756.40
760.60
739.49
2,150,000
Nov 14, 2025
761.20
768.80
757.00
768.80
747.47
2,450,500
Nov 13, 2025
758.80
759.60
753.20
756.80
735.80
1,688,000
Nov 12, 2025
754.00
762.60
751.60
755.80
734.83
2,472,500
Nov 11, 2025
742.00
757.60
737.00
748.60
727.83
3,406,500
Nov 10, 2025
735.20
736.20
732.00
736.00
715.58
1,998,500
Nov 7, 2025
728.40
735.20
728.00
730.20
709.94
1,227,000
Nov 6, 2025
730.40
734.40
724.60
726.20
706.05
1,763,500
Nov 5, 2025
737.20
742.40
729.80
734.20
713.83
1,733,500
Nov 4, 2025
730.00
740.00
726.00
736.40
715.96
1,579,500
