Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Keihan Holdings Co., Ltd. (59X.F)

Compare
20.20
+0.30
+(1.51%)
At close: 5:15:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202520.2020.2020.2020.2020.20-
Apr 11, 202519.9020.0019.9019.9019.90-
Apr 10, 202520.0020.0020.0020.0020.00-
Apr 9, 202519.3019.5019.3019.5019.50-
Apr 8, 202519.0019.2019.0019.2019.20-
Apr 7, 202518.9018.9018.8018.8018.80-
Apr 4, 202519.7019.8019.7019.8019.80-
Apr 3, 202519.7019.7019.7019.7019.70-
Apr 2, 202519.6019.7019.5019.5019.50-
Apr 1, 202519.8019.8019.7019.7019.70-
Mar 31, 202520.0020.0019.8019.8019.80-
Mar 28, 2025 0.25 Dividend
Mar 28, 202520.8020.8020.6020.6020.60-
Mar 27, 202521.0021.0021.0021.00-19.00-
Mar 26, 202521.0021.0021.0021.00-19.00-
Mar 25, 202520.8021.0020.8021.00-19.00-
Mar 24, 202521.0021.0021.0021.00-19.00-
Mar 21, 202521.2021.2021.2021.20-19.18-
Mar 20, 202521.0021.0021.0021.00-19.00-
Mar 19, 202520.8020.8020.8020.80-18.82-
Mar 18, 202520.8020.8020.8020.80-18.82-
Mar 17, 202521.2021.2021.0021.00-19.00-
Mar 14, 202521.0021.0021.0021.00-19.00-
Mar 13, 202521.0021.2021.0021.20-19.18-
Mar 12, 202520.4020.4020.4020.40-18.46-
Mar 11, 202520.4020.4020.2020.20-18.28-
Mar 10, 202520.8020.8020.8020.80-18.82-
Mar 7, 202521.2021.2021.0021.00-19.00-
Mar 6, 202520.8021.0020.8020.80-18.82-
Mar 5, 202521.2021.2021.0021.00-19.00-
Mar 4, 202521.6021.6021.6021.60-19.54-
Mar 3, 202521.6021.6021.4021.40-19.36-
Feb 28, 202521.2021.2021.2021.20-19.18-
Feb 27, 202521.0021.0020.8021.00-19.00-
Feb 26, 202520.8020.8020.8020.80-18.82-
Feb 25, 202520.4020.4020.4020.40-18.46-
Feb 24, 202520.6020.6020.6020.60-18.64-
Feb 21, 202520.4020.6020.4020.60-18.64-
Feb 20, 202521.2021.2021.2021.20-19.18-
Feb 19, 202520.8021.0020.8021.00-19.00-
Feb 18, 202521.0021.0021.0021.00-19.00-
Feb 17, 202520.4020.6020.4020.60-18.64-
Feb 14, 202520.4020.4020.4020.40-18.46-
Feb 13, 202520.4020.6020.4020.60-18.64-
Feb 12, 202520.4020.4020.2020.20-18.28-
Feb 11, 202520.6020.6020.6020.60-18.64-
Feb 10, 202520.6020.6020.6020.60-18.64-
Feb 7, 202520.4020.6020.4020.60-18.64-
Feb 6, 202520.4020.4020.4020.40-18.46-
Feb 5, 202520.2020.2020.2020.20-18.28-
Feb 4, 202520.0020.0020.0020.00-18.10-
Feb 3, 202520.4020.4020.4020.40-18.46-
Jan 31, 202520.4020.6020.4020.40-18.46-
Jan 30, 202520.6020.6020.6020.60-18.64-
Jan 29, 202520.2020.2020.2020.20-18.28-
Jan 28, 202520.0020.0020.0020.00-18.10-
Jan 27, 202519.7019.8019.7019.80-17.91-
Jan 24, 202519.5019.5019.4019.40-17.55-
Jan 23, 202519.5019.6019.5019.60-17.73-
Jan 22, 202519.3019.3019.2019.20-17.37-
Jan 21, 202519.4019.4019.3019.30-17.46-
Jan 20, 202519.2019.2019.1019.10-17.28-
Jan 17, 202519.3019.3019.2019.20-17.37-
Jan 16, 202519.1019.2019.1019.20-17.37-
Jan 15, 202519.1019.1019.1019.10-17.28-
Jan 14, 202519.2019.2019.1019.10-17.28-
Jan 13, 202519.5019.6019.5019.60-17.73-
Jan 10, 202519.3019.5019.3019.50-17.64-
Jan 9, 202519.4019.4019.4019.40-17.55-
Jan 8, 202519.7019.7019.7019.70-17.82-
Jan 7, 202519.8019.9019.8019.90-18.00-
Jan 6, 202520.2020.2020.0020.00-18.10-
Jan 3, 202520.2020.2020.2020.20-18.28-
Jan 2, 202520.0020.2020.0020.20-18.28-
Dec 30, 202419.8019.8019.8019.80-17.91-
Dec 27, 202420.0020.0020.0020.00-18.10-
Dec 23, 202419.8019.8019.8019.80-17.91-
Dec 20, 202419.8019.9019.8019.90-18.00-
Dec 19, 202419.9019.9019.7019.70-17.82-
Dec 18, 202420.2020.2020.2020.20-18.28-
Dec 17, 202419.9020.0019.9020.00-18.10-
Dec 16, 202420.2020.2020.2020.20-18.28-
Dec 13, 202420.6020.6020.4020.40-18.46-
Dec 12, 202420.6020.8020.6020.80-18.82-
Dec 11, 202420.8020.8020.8020.80-18.82-
Dec 10, 202420.8020.8020.8020.80-18.82-
Dec 9, 202421.0021.0020.8020.80-18.82-
Dec 6, 202421.2021.2021.0021.20-19.18-
Dec 5, 202421.4021.4021.2021.20-19.18-
Dec 4, 202421.2021.2021.2021.20-19.18-
Dec 3, 202421.8022.0021.8022.00-19.90-
Dec 2, 202421.4021.6021.4021.60-19.54-
Nov 29, 202421.4021.4021.4021.40-19.36-
Nov 28, 202421.2021.2021.2021.20-19.18-
Nov 27, 202421.4021.4021.4021.40-19.36-
Nov 26, 202421.6021.6021.6021.60-19.54-
Nov 25, 202421.6021.6021.6021.60-19.54-
Nov 22, 202421.8022.0021.8021.80-19.72-
Nov 21, 202421.4021.6021.4021.60-19.54-
Nov 20, 202421.2021.4021.2021.40-19.36-
Nov 19, 202421.8022.0021.8021.80-19.72-
Nov 18, 202421.6021.6021.6021.60-19.54-
Nov 15, 202420.8021.0020.8021.00-19.00-
Nov 14, 202420.6020.6020.4020.40-18.46-
Nov 13, 202420.8020.8020.8020.80-18.82-
Nov 12, 202420.4020.4020.4020.40-18.46-
Nov 11, 202420.0020.0020.0020.00-18.10-
Nov 8, 202417.5018.6017.5018.60-16.83-
Nov 7, 202416.8016.8016.8016.80-15.20-
Nov 6, 202416.4016.4016.4016.40-14.84-
Nov 5, 202416.7016.7016.7016.70-15.11-
Nov 4, 202416.7016.7016.7016.70-15.11-
Nov 1, 202416.7016.7016.6016.60-15.02-
Oct 31, 202416.9016.9016.9016.90-15.29-
Oct 30, 202416.7016.7016.6016.60-15.02-
Oct 29, 202416.7016.7016.7016.70-15.11-
Oct 28, 202416.5016.5016.5016.50-14.93-
Oct 25, 202416.4016.4016.4016.40-14.84-
Oct 24, 202416.4016.4016.4016.40-14.84-
Oct 23, 202416.7016.7016.6016.60-15.02-
Oct 22, 202417.0017.0017.0017.00-15.38-
Oct 21, 202417.2017.2017.2017.20-15.56-
Oct 18, 202417.4017.4017.3017.30-15.65-
Oct 17, 202417.7017.7017.6017.60-15.92-
Oct 16, 202417.7017.7017.7017.70-16.01-
Oct 15, 202417.9017.9017.9017.90-16.20-
Oct 14, 202417.5017.5017.4017.40-15.74-
Oct 11, 202417.5017.5017.5017.50-15.83-
Oct 10, 202417.7017.8017.7017.80-16.10-
Oct 9, 202417.8017.8017.7017.70-16.01-
Oct 8, 202417.9018.0017.9017.90-16.20-
Oct 7, 202418.3019.0018.2019.00-17.1912
Oct 4, 202418.3018.3018.1018.10-16.38-
Oct 3, 202418.1018.1018.0018.00-16.29-
Oct 2, 202418.1018.1017.9017.90-16.20-
Oct 1, 202418.5018.6018.5018.60-16.83-
Sep 30, 202418.7018.7018.6018.60-16.83-
Sep 27, 202418.3018.6018.3018.60-16.83-
Sep 26, 202418.2018.3018.2018.20-16.47-
Sep 25, 202418.2018.2018.1018.10-16.38-
Sep 24, 202418.1018.1018.0018.10-16.38-
Sep 23, 202418.1018.3018.1018.20-16.47-
Sep 20, 202418.4018.4018.1018.10-16.38-
Sep 19, 202418.5018.5018.3018.40-16.65-
Sep 18, 202418.4018.5018.4018.50-16.74-
Sep 17, 202418.9019.1018.9019.00-17.19-
Sep 16, 202419.0019.0018.9018.90-17.10-
Sep 13, 202419.1019.1018.9019.00-17.19-
Sep 12, 202419.0019.0019.0019.00-17.19-
Sep 11, 202419.0019.0018.9018.90-17.10-
Sep 10, 202418.9018.9018.7018.90-17.10-
Sep 9, 202418.3018.4018.3018.40-16.65-
Sep 6, 202417.8018.0017.8018.00-16.29-
Sep 5, 202418.1018.1018.0018.00-16.29-
Sep 4, 202417.3017.4017.3017.40-15.74-
Sep 3, 202417.3017.4017.3017.40-15.74-
Sep 2, 202416.9016.9016.7016.70-15.11-
Aug 30, 202417.2017.2017.1017.10-15.47-
Aug 29, 202417.1017.3017.1017.20-15.56-
Aug 28, 202417.3017.3017.3017.30-15.65-
Aug 27, 202417.4017.5017.4017.50-15.83-
Aug 26, 202417.5017.6017.5017.50-15.83-
Aug 23, 202417.3017.3017.3017.30-15.65-
Aug 22, 202417.1017.1017.1017.10-15.47-
Aug 21, 202417.3017.3017.3017.30-15.65-
Aug 20, 202417.2017.4017.2017.40-15.74-
Aug 19, 202417.1017.1017.0017.00-15.38-
Aug 16, 202417.0017.2017.0017.20-15.56-
Aug 15, 202417.0017.0016.9016.90-15.29-
Aug 14, 202417.1017.1017.1017.10-15.47-
Aug 13, 202416.6016.7016.6016.70-15.11-
Aug 12, 202417.0017.0016.9016.90-15.29-
Aug 9, 202417.0017.0017.0017.00-15.38-
Aug 8, 202417.0017.1017.0017.00-15.38-
Aug 7, 202416.6016.6015.9015.90-14.39-
Aug 6, 202417.0017.2017.0017.20-15.56-
Aug 5, 202415.9015.9015.8015.80-14.30-
Aug 2, 202417.1017.1017.0017.10-15.47-
Aug 1, 202417.9018.0017.9018.00-16.29-
Jul 31, 202418.1018.4018.1018.40-16.65-
Jul 30, 202417.6017.7017.5017.70-16.01-
Jul 29, 202417.8017.8017.8017.80-16.10-
Jul 26, 202417.5017.5017.4017.40-15.74-
Jul 25, 202417.6017.7017.5017.50-15.83-
Jul 24, 202417.4017.5017.4017.50-15.83-
Jul 23, 202417.3017.4017.3017.40-15.74-
Jul 22, 202417.0017.1017.0017.10-15.47-
Jul 19, 202416.6016.7016.6016.70-15.11-
Jul 18, 202416.8016.8016.7016.70-15.11-
Jul 17, 202416.5016.6016.5016.60-15.02-
Jul 16, 202416.3016.3016.2016.30-14.75-
Jul 15, 202416.5016.5016.5016.50-14.93-
Jul 12, 202416.4016.5016.4016.50-14.93-
Jul 11, 202416.0016.3016.0016.30-14.75-
Jul 10, 202415.7015.8015.7015.70-14.20-
Jul 9, 202415.9015.9015.8015.80-14.30-
Jul 8, 202415.8015.8015.8015.80-14.30-
Jul 5, 202415.8015.8015.8015.80-14.30-
Jul 4, 202416.0016.0016.0016.00-14.48-
Jul 3, 202416.1016.1016.0016.00-14.48-
Jul 2, 202416.1016.1016.1016.10-14.57-
Jul 1, 202416.1016.1016.1016.10-14.57-
Jun 28, 202416.3016.3016.3016.30-14.75-
Jun 27, 202416.3016.3016.3016.30-14.75-
Jun 26, 202416.4016.4016.4016.40-14.84-
Jun 25, 202416.5016.5016.5016.50-14.93-
Jun 24, 202416.3016.3016.3016.30-14.75-
Jun 21, 202416.1016.2016.1016.10-14.57-
Jun 20, 202416.1016.1016.1016.10-14.57-
Jun 19, 202416.3016.3016.3016.30-14.75-
Jun 18, 202416.0016.0016.0016.00-14.48-
Jun 17, 202416.1016.1016.0016.00-14.48-
Jun 14, 202416.4016.5016.4016.50-14.93-
Jun 13, 202416.3016.3016.2016.30-14.75-
Jun 12, 202416.6016.6016.6016.60-15.02-
Jun 11, 202416.7016.7016.7016.70-15.11-
Jun 10, 202416.9017.0016.9017.00-15.38-
Jun 7, 202416.8016.8016.8016.80-15.20-
Jun 6, 202416.6016.6016.5016.50-14.93-
Jun 5, 202416.7016.7016.6016.60-15.02-
Jun 4, 202416.8017.0016.8017.00-15.38-
Jun 3, 202416.7016.8016.7016.80-15.20-
May 31, 202416.2016.7016.2016.70-15.11-
May 30, 202416.5016.6016.5016.60-15.02-
May 29, 202416.6016.7016.6016.70-15.11-
May 28, 202417.1017.1017.1017.10-15.47-
May 27, 202417.3017.4017.3017.30-15.65-
May 24, 202417.4017.4017.3017.30-15.65-
May 23, 202417.4017.4017.3017.30-15.65-
May 22, 202417.5017.5017.4017.40-15.74-
May 21, 202417.5017.6017.5017.60-15.92-
May 20, 202418.0018.0017.9017.90-16.20-
May 17, 202418.0018.1018.0018.10-16.38-
May 16, 202418.1018.1018.0018.00-16.29-
May 15, 202418.1018.1018.1018.10-16.38-
May 14, 202418.4018.4018.3018.30-16.56-
May 13, 202418.6018.6018.5018.50-16.74-
May 10, 202419.0019.2019.0019.20-17.37-
May 9, 202418.8018.8018.8018.80-17.01-
May 8, 202418.7018.8018.7018.70-16.92-
May 7, 202419.0019.1019.0019.00-17.19-
May 6, 202419.2019.2019.2019.20-17.37-
May 3, 202419.4019.4019.3019.30-17.46-
May 2, 202419.1019.3019.1019.30-17.46-
Apr 30, 202419.3019.3019.2019.20-17.37-
Apr 29, 202419.3019.4019.3019.30-17.46-
Apr 26, 202419.4019.4019.3019.30-17.46-
Apr 25, 202419.3019.3019.2019.30-17.46-
Apr 24, 202419.7019.7019.7019.70-17.82-
Apr 23, 202420.2020.2020.0020.00-18.10-
Apr 22, 202420.2020.2020.2020.20-18.28-
Apr 19, 202419.5019.5019.1019.10-17.28-
Apr 18, 202419.6019.6019.6019.60-17.73-
Apr 17, 202419.6019.6019.4019.40-17.55-
Apr 16, 202420.2020.2020.2020.20-18.28-
Apr 15, 202420.4020.6020.4020.60-18.64-