Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Tokyo - Delayed Quote JPY

Keihanshin Building Co., Ltd. (8818.T)

Compare
1,410.00
-6.00
(-0.42%)
At close: March 14 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251,398.001,423.001,396.001,410.001,410.0064,300
Mar 13, 20251,417.001,418.001,395.001,416.001,416.0091,700
Mar 12, 20251,410.001,422.001,406.001,419.001,419.0044,400
Mar 11, 20251,412.001,426.001,408.001,419.001,419.0040,100
Mar 10, 20251,440.001,440.001,423.001,431.001,431.0032,400
Mar 7, 20251,442.001,454.001,420.001,430.001,430.0039,900
Mar 6, 20251,457.001,468.001,449.001,456.001,456.0024,600
Mar 5, 20251,456.001,461.001,434.001,446.001,446.0035,500
Mar 4, 20251,489.001,489.001,439.001,451.001,451.0032,800
Mar 3, 20251,445.001,486.001,445.001,467.001,467.0074,400
Feb 28, 20251,408.001,432.001,404.001,419.001,419.0074,100
Feb 27, 20251,421.001,426.001,403.001,408.001,408.0070,300
Feb 26, 20251,445.001,446.001,410.001,421.001,421.0054,500
Feb 25, 20251,452.001,461.001,441.001,446.001,446.0054,700
Feb 21, 20251,471.001,485.001,454.001,465.001,465.0030,000
Feb 20, 20251,486.001,486.001,461.001,471.001,471.0045,000
Feb 19, 20251,489.001,500.001,486.001,486.001,486.0018,400
Feb 18, 20251,495.001,502.001,490.001,495.001,495.0015,200
Feb 17, 20251,513.001,525.001,494.001,494.001,494.0017,900
Feb 14, 20251,519.001,528.001,507.001,510.001,510.0031,800
Feb 13, 20251,539.001,539.001,517.001,519.001,519.0035,000
Feb 12, 20251,542.001,542.001,508.001,525.001,525.0036,600
Feb 10, 20251,531.001,542.001,522.001,533.001,533.0030,000
Feb 7, 20251,504.001,543.001,504.001,529.001,529.0057,600
Feb 6, 20251,499.001,515.001,497.001,504.001,504.0035,100
Feb 5, 20251,474.001,506.001,467.001,495.001,495.0052,800
Feb 4, 20251,508.001,515.001,456.001,474.001,474.0075,600
Feb 3, 20251,505.001,513.001,453.001,487.001,487.00100,700
Jan 31, 20251,500.001,519.001,480.001,501.001,501.0055,600
Jan 30, 20251,497.001,508.001,490.001,506.001,506.0038,700
Jan 29, 20251,512.001,526.001,495.001,506.001,506.0042,300
Jan 28, 20251,500.001,516.001,495.001,505.001,505.0058,000
Jan 27, 20251,502.001,513.001,473.001,513.001,513.0045,000
Jan 24, 20251,523.001,525.001,491.001,500.001,500.0065,800
Jan 23, 20251,546.001,550.001,515.001,523.001,523.0059,500
Jan 22, 20251,541.001,562.001,531.001,546.001,546.0041,800
Jan 21, 20251,523.001,539.001,523.001,525.001,525.0023,600
Jan 20, 20251,497.001,522.001,490.001,514.001,514.0032,300
Jan 17, 20251,508.001,508.001,484.001,497.001,497.0034,300
Jan 16, 20251,526.001,532.001,506.001,508.001,508.0046,000
Jan 15, 20251,531.001,540.001,506.001,526.001,526.0025,500
Jan 14, 20251,556.001,562.001,523.001,540.001,540.0047,200
Jan 10, 20251,589.001,596.001,555.001,560.001,560.0035,800
Jan 9, 20251,569.001,596.001,563.001,583.001,583.0040,100
Jan 8, 20251,578.001,580.001,565.001,572.001,572.0046,200
Jan 7, 20251,610.001,623.001,572.001,572.001,572.0057,100
Jan 6, 20251,638.001,653.001,601.001,607.001,607.0072,400
Dec 30, 20241,674.001,676.001,632.001,654.001,654.0056,000
Dec 27, 20241,667.001,689.001,667.001,677.001,677.0041,600
Dec 26, 20241,651.001,675.001,650.001,667.001,667.0048,600
Dec 25, 20241,634.001,655.001,624.001,650.001,650.0040,600
Dec 24, 20241,641.001,663.001,617.001,634.001,634.0053,400
Dec 23, 20241,627.001,664.001,625.001,641.001,641.0073,900
Dec 20, 20241,597.001,609.001,583.001,590.001,590.0059,700
Dec 19, 20241,565.001,597.001,560.001,580.001,580.0060,400
Dec 18, 20241,613.001,621.001,602.001,605.001,605.0042,800
Dec 17, 20241,603.001,619.001,578.001,606.001,606.0050,000
Dec 16, 20241,580.001,612.001,578.001,590.001,590.0056,300
Dec 13, 20241,565.001,581.001,552.001,570.001,570.0069,900
Dec 12, 20241,616.001,619.001,579.001,579.001,579.0047,200
Dec 11, 20241,577.001,605.001,570.001,596.001,596.0048,200
Dec 10, 20241,574.001,594.001,566.001,577.001,577.0033,400
Dec 9, 20241,594.001,594.001,565.001,571.001,571.0039,600
Dec 6, 20241,569.001,600.001,558.001,592.001,592.0047,100
Dec 5, 20241,572.001,590.001,565.001,569.001,569.0025,200
Dec 4, 20241,605.001,609.001,550.001,557.001,557.0046,800
Dec 3, 20241,566.001,610.001,566.001,596.001,596.0051,900
Dec 2, 20241,611.001,612.001,542.001,549.001,549.0076,500
Nov 29, 20241,610.001,644.001,610.001,627.001,627.0041,300
Nov 28, 20241,617.001,648.001,611.001,622.001,622.0050,800
Nov 27, 20241,593.001,619.001,584.001,608.001,608.0034,100
Nov 26, 20241,570.001,611.001,570.001,603.001,603.0049,100
Nov 25, 20241,594.001,634.001,570.001,570.001,570.00101,000
Nov 22, 20241,579.001,602.001,561.001,576.001,576.0053,200
Nov 21, 20241,559.001,585.001,559.001,570.001,570.0041,100
Nov 20, 20241,547.001,589.001,531.001,559.001,559.0040,600
Nov 19, 20241,542.001,586.001,542.001,563.001,563.0052,800
Nov 18, 20241,533.001,537.001,512.001,530.001,530.0055,500
Nov 15, 20241,510.001,542.001,510.001,538.001,538.0053,200
Nov 14, 20241,512.001,535.001,506.001,507.001,507.0054,900
Nov 13, 20241,515.001,531.001,508.001,516.001,516.0064,200
Nov 12, 20241,530.001,542.001,517.001,522.001,522.0041,300
Nov 11, 20241,553.001,564.001,519.001,523.001,523.0075,700
Nov 8, 20241,593.001,610.001,565.001,565.001,565.0069,100
Nov 7, 20241,558.001,590.001,558.001,579.001,579.0097,000
Nov 6, 20241,552.001,579.001,552.001,558.001,558.0050,500
Nov 5, 20241,540.001,582.001,511.001,556.001,556.0072,000
Nov 1, 20241,482.001,524.001,460.001,510.001,510.00125,900
Oct 31, 20241,577.001,577.001,485.001,499.001,499.00142,700
Oct 30, 20241,592.001,622.001,554.001,554.001,554.00538,300
Oct 29, 20241,603.001,615.001,575.001,575.001,575.0064,000
Oct 28, 20241,602.001,611.001,580.001,604.001,604.0039,900
Oct 25, 20241,589.001,608.001,572.001,598.001,598.0080,400
Oct 24, 20241,575.001,606.001,575.001,582.001,582.0051,800
Oct 23, 20241,647.001,656.001,586.001,586.001,586.0043,400
Oct 22, 20241,652.001,668.001,643.001,656.001,656.0053,900
Oct 21, 20241,656.001,671.001,651.001,657.001,657.0038,300
Oct 18, 20241,649.001,664.001,649.001,656.001,656.0032,200
Oct 17, 20241,657.001,676.001,642.001,645.001,645.0048,200
Oct 16, 20241,633.001,663.001,617.001,657.001,657.0066,300
Oct 15, 20241,616.001,654.001,604.001,654.001,654.00136,600
Oct 11, 20241,597.001,615.001,583.001,615.001,615.0045,900
Oct 10, 20241,615.001,641.001,588.001,601.001,601.00102,700
Oct 9, 20241,642.001,668.001,609.001,617.001,617.0063,800
Oct 8, 20241,651.001,662.001,624.001,641.001,641.0096,000
Oct 7, 20241,708.001,710.001,665.001,676.001,676.0032,500
Oct 4, 20241,668.001,695.001,665.001,683.001,683.0029,400
Oct 3, 20241,690.001,703.001,656.001,666.001,666.0029,200
Oct 2, 20241,638.001,670.001,638.001,653.001,653.0053,100
Oct 1, 20241,608.001,661.001,608.001,650.001,650.0049,900
Sep 30, 20241,639.001,639.001,588.001,606.001,606.0067,400
Sep 27, 2024 18.50 Dividend
Sep 27, 20241,653.001,674.001,651.001,656.001,656.0062,500
Sep 26, 20241,629.001,679.001,627.001,673.001,654.5083,600
Sep 25, 20241,605.001,642.001,580.001,616.001,598.1356,900
Sep 24, 20241,602.001,620.001,588.001,595.001,577.3644,000
Sep 20, 20241,600.001,607.001,570.001,570.001,552.6476,800
Sep 19, 20241,586.001,603.001,573.001,578.001,560.5535,900
Sep 18, 20241,572.001,590.001,541.001,564.001,546.7165,600
Sep 17, 20241,576.001,584.001,550.001,572.001,554.6248,700
Sep 13, 20241,578.001,588.001,534.001,566.001,548.6868,700
Sep 12, 20241,560.001,599.001,560.001,582.001,564.5130,300
Sep 11, 20241,546.001,581.001,534.001,552.001,534.8472,400
Sep 10, 20241,545.001,580.001,545.001,559.001,541.7630,300
Sep 9, 20241,568.001,568.001,531.001,545.001,527.9252,600
Sep 6, 20241,581.001,591.001,556.001,569.001,551.6536,700
Sep 5, 20241,582.001,596.001,565.001,588.001,570.4422,300
Sep 4, 20241,571.001,596.001,565.001,576.001,558.5737,500
Sep 3, 20241,602.001,625.001,595.001,610.001,592.2035,900
Sep 2, 20241,616.001,616.001,588.001,596.001,578.3556,700
Aug 30, 20241,607.001,633.001,581.001,630.001,611.9860,200
Aug 29, 20241,628.001,648.001,582.001,604.001,586.2647,000
Aug 28, 20241,677.001,707.001,625.001,640.001,621.8665,100
Aug 27, 20241,636.001,707.001,636.001,694.001,675.2760,600
Aug 26, 20241,582.001,647.001,581.001,634.001,615.9344,200
Aug 23, 20241,597.001,610.001,585.001,597.001,579.3423,500
Aug 22, 20241,566.001,603.001,566.001,598.001,580.3316,100
Aug 21, 20241,575.001,575.001,553.001,564.001,546.7113,900
Aug 20, 20241,580.001,608.001,567.001,577.001,559.5653,800
Aug 19, 20241,596.001,609.001,557.001,560.001,542.7529,900
Aug 16, 20241,577.001,610.001,556.001,603.001,585.2741,200
Aug 15, 20241,562.001,596.001,554.001,577.001,559.5642,400
Aug 14, 20241,547.001,566.001,528.001,555.001,537.8038,600
Aug 13, 20241,512.001,557.001,512.001,541.001,523.9632,100
Aug 9, 20241,542.001,542.001,486.001,508.001,491.3288,300
Aug 8, 20241,461.001,532.001,461.001,502.001,485.3952,500
Aug 7, 20241,462.001,575.001,456.001,531.001,514.0765,700
Aug 6, 20241,459.001,512.001,444.001,500.001,483.41185,200
Aug 5, 20241,389.001,447.001,323.001,369.001,353.86135,200
Aug 2, 20241,539.001,545.001,471.001,479.001,462.65134,600
Aug 1, 20241,649.001,649.001,567.001,567.001,549.67136,500
Jul 31, 20241,648.001,681.001,599.001,652.001,633.73219,500
Jul 30, 20241,806.001,819.001,755.001,785.001,765.2659,000
Jul 29, 20241,758.001,797.001,758.001,780.001,760.3270,300
Jul 26, 20241,767.001,777.001,720.001,758.001,738.5668,400
Jul 25, 20241,767.001,812.001,729.001,741.001,721.7588,600
Jul 24, 20241,799.001,843.001,790.001,798.001,778.1255,100
Jul 23, 20241,811.001,843.001,795.001,818.001,797.9048,700
Jul 22, 20241,855.001,871.001,811.001,812.001,791.9645,200
Jul 19, 20241,840.001,879.001,830.001,854.001,833.5062,600
Jul 18, 20241,832.001,889.001,831.001,838.001,817.6845,500
Jul 17, 20241,828.001,865.001,821.001,850.001,829.5453,800
Jul 16, 20241,864.001,879.001,828.001,828.001,807.7954,000
Jul 12, 20241,758.001,869.001,724.001,864.001,843.39117,200
Jul 11, 20241,779.001,792.001,749.001,764.001,744.4938,900
Jul 10, 20241,757.001,778.001,738.001,747.001,727.6859,100
Jul 9, 20241,750.001,773.001,738.001,762.001,742.5241,800
Jul 8, 20241,773.001,773.001,725.001,740.001,720.7656,500
Jul 5, 20241,792.001,796.001,751.001,770.001,750.4363,500
Jul 4, 20241,769.001,805.001,769.001,800.001,780.1070,500
Jul 3, 20241,719.001,766.001,719.001,766.001,746.4756,500
Jul 2, 20241,714.001,738.001,714.001,733.001,713.8458,000
Jul 1, 20241,700.001,718.001,698.001,715.001,696.0465,900
Jun 28, 20241,635.001,675.001,629.001,675.001,656.4858,900
Jun 27, 20241,663.001,675.001,629.001,639.001,620.8857,500
Jun 26, 20241,653.001,675.001,653.001,662.001,643.6254,800
Jun 25, 20241,635.001,674.001,634.001,653.001,634.7275,100
Jun 24, 20241,690.001,714.001,619.001,635.001,616.92141,700
Jun 21, 20241,728.001,741.001,683.001,683.001,664.39265,500
Jun 20, 20241,700.001,721.001,700.001,712.001,693.0762,500
Jun 19, 20241,699.001,716.001,691.001,707.001,688.1264,600
Jun 18, 20241,718.001,724.001,677.001,687.001,668.3591,100
Jun 17, 20241,700.001,717.001,677.001,713.001,694.06103,000
Jun 14, 20241,648.001,712.001,624.001,696.001,677.25124,800
Jun 13, 20241,640.001,649.001,619.001,624.001,606.0468,600
Jun 12, 20241,639.001,668.001,631.001,653.001,634.72104,400
Jun 11, 20241,627.001,641.001,600.001,604.001,586.2674,400
Jun 10, 20241,528.001,672.001,528.001,641.001,622.85143,000
Jun 7, 20241,536.001,546.001,524.001,527.001,510.1134,100
Jun 6, 20241,551.001,561.001,514.001,530.001,513.0835,400
Jun 5, 20241,552.001,557.001,530.001,542.001,524.9569,800
Jun 4, 20241,563.001,588.001,558.001,565.001,547.6956,700
Jun 3, 20241,553.001,584.001,553.001,560.001,542.7549,900
May 31, 20241,520.001,567.001,518.001,551.001,533.85142,300
May 30, 20241,481.001,517.001,473.001,510.001,493.3051,400
May 29, 20241,507.001,532.001,499.001,506.001,489.3539,400
May 28, 20241,524.001,537.001,507.001,512.001,495.2875,700
May 27, 20241,493.001,507.001,479.001,495.001,478.4728,600
May 24, 20241,499.001,519.001,477.001,483.001,466.6056,100
May 23, 20241,517.001,530.001,493.001,521.001,504.1833,200
May 22, 20241,508.001,534.001,497.001,509.001,492.3173,800
May 21, 20241,560.001,560.001,506.001,506.001,489.3546,500
May 20, 20241,544.001,564.001,539.001,552.001,534.8445,700
May 17, 20241,500.001,544.001,492.001,544.001,526.9345,300
May 16, 20241,534.001,534.001,464.001,500.001,483.41105,800
May 15, 20241,586.001,595.001,522.001,534.001,517.0455,700
May 14, 20241,575.001,577.001,552.001,572.001,554.6246,600
May 13, 20241,625.001,625.001,570.001,576.001,558.5762,600
May 10, 20241,600.001,636.001,598.001,620.001,602.09102,900
May 9, 20241,580.001,595.001,580.001,585.001,567.4726,200
May 8, 20241,572.001,596.001,572.001,580.001,562.5341,400
May 7, 20241,595.001,601.001,568.001,587.001,569.4559,500
May 2, 20241,600.001,615.001,583.001,595.001,577.3633,600
May 1, 20241,579.001,606.001,564.001,587.001,569.4541,300
Apr 30, 20241,582.001,603.001,567.001,582.001,564.5169,500
Apr 26, 20241,552.001,584.001,547.001,565.001,547.69115,700
Apr 25, 20241,538.001,555.001,520.001,531.001,514.0743,200
Apr 24, 20241,564.001,568.001,536.001,545.001,527.9251,100
Apr 23, 20241,556.001,558.001,537.001,553.001,535.8325,600
Apr 22, 20241,535.001,558.001,531.001,535.001,518.0355,800
Apr 19, 20241,542.001,546.001,501.001,517.001,500.2371,400
Apr 18, 20241,531.001,559.001,525.001,542.001,524.9540,500
Apr 17, 20241,549.001,573.001,532.001,536.001,519.0167,000
Apr 16, 20241,552.001,559.001,531.001,537.001,520.0052,100
Apr 15, 20241,577.001,577.001,550.001,567.001,549.6764,300
Apr 12, 20241,545.001,596.001,544.001,577.001,559.5693,700
Apr 11, 20241,530.001,558.001,511.001,535.001,518.0366,200
Apr 10, 20241,560.001,572.001,541.001,541.001,523.9667,300
Apr 9, 20241,556.001,574.001,534.001,561.001,543.7466,900
Apr 8, 20241,548.001,557.001,534.001,540.001,522.97128,800
Apr 5, 20241,549.001,574.001,531.001,566.001,548.6861,600
Apr 4, 20241,591.001,600.001,562.001,570.001,552.6468,900
Apr 3, 20241,556.001,588.001,556.001,576.001,558.5759,500
Apr 2, 20241,603.001,607.001,552.001,578.001,560.55111,900
Apr 1, 20241,655.001,659.001,593.001,602.001,584.2990,700
Mar 29, 20241,562.001,643.001,562.001,633.001,614.9493,100
Mar 28, 2024 18.00 Dividend
Mar 28, 20241,540.001,566.001,521.001,535.001,518.0383,100
Mar 27, 20241,531.001,578.001,531.001,571.001,535.83105,400
Mar 26, 20241,529.001,529.001,500.001,503.001,469.3555,100
Mar 25, 20241,542.001,564.001,519.001,521.001,486.9563,600
Mar 22, 20241,572.001,584.001,546.001,552.001,517.2537,100
Mar 21, 20241,588.001,598.001,553.001,559.001,524.1091,800
Mar 19, 20241,538.001,566.001,529.001,561.001,526.0549,000
Mar 18, 20241,545.001,548.001,518.001,542.001,507.4843,200
Mar 15, 20241,483.001,528.001,483.001,516.001,482.0677,200
Mar 14, 20241,491.001,499.001,466.001,494.001,460.5536,900

Related Tickers