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

Tokyo - Delayed Quote JPY

Keisei Electric Railway Co., Ltd. (9009.T)

Compare
1,409.00
+1.00
+(0.07%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,425.001,425.501,388.001,409.001,409.00790,000
Apr 15, 20251,409.001,419.501,391.001,408.001,408.001,227,500
Apr 14, 20251,389.501,412.001,388.001,400.001,400.001,263,000
Apr 11, 20251,361.501,392.001,359.001,390.501,390.502,366,400
Apr 10, 20251,369.001,397.001,339.001,397.001,397.002,489,500
Apr 9, 20251,327.501,335.501,303.001,320.501,320.502,616,800
Apr 8, 20251,290.001,336.001,262.001,327.501,327.502,543,300
Apr 7, 20251,250.001,296.501,241.501,260.001,260.003,367,200
Apr 4, 20251,292.501,348.501,290.501,335.001,335.002,741,600
Apr 3, 20251,261.001,314.501,254.501,314.501,314.502,234,300
Apr 2, 20251,327.501,329.001,301.001,304.501,304.502,081,400
Apr 1, 20251,344.001,356.501,329.001,329.501,329.503,906,000
Mar 31, 20251,387.001,389.501,347.501,347.501,347.503,945,900
Mar 28, 20251,440.001,441.501,407.501,417.001,417.002,403,200
Mar 27, 20251,445.001,463.501,442.001,457.001,457.002,627,700
Mar 26, 20251,514.001,514.001,458.001,459.501,459.502,822,300
Mar 25, 20251,518.501,533.501,506.001,515.501,515.501,480,000
Mar 24, 20251,511.001,535.001,498.001,522.501,522.501,676,600
Mar 21, 20251,508.001,553.501,495.501,513.001,513.004,108,800
Mar 19, 20251,482.001,507.501,482.001,500.501,500.502,521,100
Mar 18, 20251,480.001,490.501,473.001,482.001,482.001,552,900
Mar 17, 20251,472.001,501.001,469.001,470.001,470.001,884,600
Mar 14, 20251,468.501,484.501,459.001,464.501,464.502,542,400
Mar 13, 20251,475.001,496.001,461.501,487.501,487.502,233,100
Mar 12, 20251,395.001,495.001,383.001,493.501,493.503,810,700
Mar 11, 20251,475.501,495.001,425.001,425.001,425.004,824,600
Mar 10, 20251,516.001,551.501,493.001,498.001,498.004,280,400
Mar 7, 20251,497.001,516.501,481.001,509.001,509.002,947,500
Mar 6, 20251,489.001,504.001,467.001,497.001,497.003,003,600
Mar 5, 20251,525.001,583.001,504.001,504.001,504.004,247,900
Mar 4, 20251,511.001,544.501,511.001,524.001,524.003,296,000
Mar 3, 20251,449.001,510.001,448.001,506.501,506.503,031,600
Feb 28, 20251,430.001,455.001,428.001,433.501,433.502,347,700
Feb 27, 20251,458.501,464.001,438.501,449.001,449.002,079,700
Feb 26, 20251,466.501,501.501,453.001,471.001,471.002,324,600
Feb 25, 20251,461.501,485.001,436.001,450.001,450.002,519,400
Feb 21, 20251,555.001,590.001,464.501,472.001,472.004,945,200
Feb 20, 20251,464.001,477.501,444.001,476.501,476.502,090,800
Feb 19, 20251,526.001,545.001,479.001,481.501,481.502,383,000
Feb 18, 20251,505.001,564.001,500.001,538.001,538.003,065,600
Feb 17, 20251,521.001,534.501,494.001,494.001,494.001,631,600
Feb 14, 20251,498.001,520.501,479.501,506.501,506.502,765,600
Feb 13, 20251,462.001,494.501,459.501,485.001,485.001,985,300
Feb 12, 20251,440.501,479.501,437.001,453.501,453.502,590,700
Feb 10, 20251,450.001,460.501,433.001,436.001,436.001,354,200
Feb 7, 20251,456.001,469.001,443.001,447.001,447.001,213,100
Feb 6, 20251,456.501,487.001,444.001,449.501,449.501,538,500
Feb 5, 20251,450.001,457.001,443.001,450.501,450.501,445,200
Feb 4, 20251,459.001,465.001,431.001,449.501,449.502,074,700
Feb 3, 20251,425.001,466.001,422.001,450.001,450.002,654,600
Jan 31, 20251,512.501,512.501,468.501,485.001,485.001,729,000
Jan 30, 20251,483.501,504.001,475.001,497.001,497.001,574,800
Jan 29, 20251,464.501,491.501,455.501,491.501,491.502,203,400
Jan 28, 20251,438.501,495.001,431.501,468.501,468.503,389,100
Jan 27, 20251,430.001,439.001,415.001,424.501,424.502,023,800
Jan 24, 20251,399.501,426.001,381.501,413.501,413.502,662,300
Jan 23, 20251,387.501,413.001,383.001,398.001,398.002,553,800
Jan 22, 20251,399.501,407.001,382.001,398.501,398.502,529,200
Jan 21, 20251,395.001,416.001,389.001,399.501,399.501,667,700
Jan 20, 20251,398.501,408.501,389.001,393.001,393.002,216,900
Jan 17, 20251,412.001,417.001,389.001,397.001,397.002,595,300
Jan 16, 20251,405.501,440.501,403.001,416.501,416.501,955,200
Jan 15, 20251,425.001,445.001,405.501,409.501,409.502,751,300
Jan 14, 20251,397.501,439.501,390.501,418.501,418.502,867,300
Jan 10, 20251,423.001,428.001,397.001,414.501,414.502,447,100
Jan 9, 20251,424.501,424.501,404.501,414.001,414.001,925,100
Jan 8, 20251,438.001,445.001,412.001,413.001,413.001,726,700
Jan 7, 20251,407.001,438.001,394.501,429.501,429.501,601,200
Jan 6, 20251,420.001,442.501,383.501,400.001,400.002,306,500
Dec 30, 20241,450.001,461.001,411.501,418.501,418.502,258,400
Dec 27, 2024 3:1 Stock Splits
Dec 27, 20241,407.001,438.501,400.001,436.501,436.501,870,100
Dec 26, 20241,399.671,415.331,396.671,407.001,407.001,412,700
Dec 25, 20241,403.331,407.671,387.001,395.671,395.671,539,900
Dec 24, 20241,411.001,420.001,397.001,404.001,404.001,221,900
Dec 23, 20241,405.671,416.001,398.671,409.671,409.672,085,300
Dec 20, 20241,372.331,404.001,367.001,392.001,392.004,976,700
Dec 19, 20241,360.671,378.671,352.671,364.331,364.333,114,300
Dec 18, 20241,400.671,405.001,370.671,370.671,370.672,803,800
Dec 17, 20241,340.331,398.671,339.001,393.671,393.673,741,900
Dec 16, 20241,373.001,378.671,336.001,339.001,339.002,561,400
Dec 13, 20241,384.671,395.331,367.331,373.001,373.002,634,300
Dec 12, 20241,413.671,418.331,393.671,395.671,395.672,193,600
Dec 11, 20241,433.331,434.671,394.001,403.671,403.672,755,800
Dec 10, 20241,417.331,424.671,406.331,418.331,418.332,827,500
Dec 9, 20241,423.331,434.001,403.671,408.331,408.332,622,600
Dec 6, 20241,417.331,444.001,415.671,429.671,429.672,203,200
Dec 5, 20241,433.331,437.001,410.001,411.671,411.673,092,700
Dec 4, 20241,476.671,477.671,423.331,441.671,441.674,462,500
Dec 3, 20241,494.001,517.001,477.001,499.001,499.003,635,100
Dec 2, 20241,490.001,513.001,471.671,507.671,507.674,148,400
Nov 29, 20241,501.671,530.671,489.331,497.001,497.003,880,200
Nov 28, 20241,499.001,542.001,477.671,521.331,521.336,841,800
Nov 27, 20241,502.671,588.001,498.331,547.001,547.0017,902,200
Nov 26, 20241,456.671,510.671,446.331,473.001,473.0013,279,800
Nov 25, 20241,316.671,512.671,316.331,456.671,456.6753,850,300
Nov 22, 20241,289.671,296.001,272.001,279.671,279.674,004,400
Nov 21, 20241,287.671,302.001,272.671,281.001,281.003,821,400
Nov 20, 20241,364.331,369.001,297.001,299.671,299.673,670,800
Nov 19, 20241,337.331,350.671,330.001,349.001,349.003,344,700
Nov 18, 20241,334.671,349.331,323.671,349.331,349.332,180,400
Nov 15, 20241,324.331,351.671,318.671,344.001,344.002,887,500
Nov 14, 20241,370.331,371.671,312.001,316.331,316.334,158,900
Nov 13, 20241,400.331,408.331,366.671,370.331,370.333,019,500
Nov 12, 20241,444.331,444.671,405.001,412.001,412.003,204,600
Nov 11, 20241,397.001,443.331,390.331,439.001,439.003,657,900
Nov 8, 20241,401.671,424.001,397.001,413.671,413.674,784,700
Nov 7, 20241,358.331,403.671,356.671,358.331,358.335,361,600
Nov 6, 20241,371.671,380.671,342.671,348.001,348.003,293,400
Nov 5, 20241,352.001,370.001,338.331,350.001,350.003,096,000
Nov 1, 20241,377.331,414.001,352.001,352.001,352.006,415,200
Oct 31, 20241,310.001,342.671,298.671,330.671,330.673,988,500
Oct 30, 20241,303.331,321.331,287.331,306.671,306.677,092,600
Oct 29, 20241,299.671,307.001,287.671,303.331,303.332,571,000
Oct 28, 20241,264.671,301.331,262.001,293.001,293.002,688,300
Oct 25, 20241,267.001,276.001,255.331,272.671,272.672,932,500
Oct 24, 20241,277.331,281.331,247.331,261.001,261.003,083,400
Oct 23, 20241,290.001,296.001,275.331,286.671,286.671,861,500
Oct 22, 20241,292.671,292.671,256.331,274.001,274.002,914,500
Oct 21, 20241,266.671,302.001,263.331,295.001,295.002,804,700
Oct 18, 20241,281.671,286.001,260.671,264.671,264.672,845,200
Oct 17, 20241,293.331,298.671,271.331,272.671,272.672,742,300
Oct 16, 20241,315.001,315.671,291.671,295.671,295.672,829,900
Oct 15, 20241,291.671,323.331,291.331,320.001,320.003,750,300
Oct 11, 20241,304.671,308.331,277.001,285.671,285.673,679,800
Oct 10, 20241,354.331,363.331,310.001,310.001,310.002,801,700
Oct 9, 20241,360.001,374.331,338.331,351.001,351.002,647,800
Oct 8, 20241,356.331,376.331,346.671,370.331,370.332,821,800
Oct 7, 20241,389.001,393.331,366.671,366.671,366.673,309,600
Oct 4, 20241,376.671,383.001,360.001,366.671,366.673,563,700
Oct 3, 20241,410.671,418.331,386.671,391.671,391.672,163,900
Oct 2, 20241,412.331,416.001,383.331,387.331,387.332,057,100
Oct 1, 20241,429.001,437.671,415.671,428.671,428.671,396,800
Sep 30, 20241,408.671,449.671,386.671,423.001,423.002,080,800
Sep 27, 20241,480.001,484.671,457.671,478.671,478.671,986,600
Sep 26, 20241,448.671,463.331,431.331,462.671,462.672,522,700
Sep 25, 20241,451.671,453.331,434.331,444.671,444.671,743,300
Sep 24, 20241,488.001,490.331,447.671,450.001,450.002,252,100
Sep 20, 20241,520.001,523.671,466.671,471.671,471.672,678,100
Sep 19, 20241,499.671,528.001,495.001,513.001,513.001,338,300
Sep 18, 20241,510.331,516.001,471.331,485.671,485.671,093,500
Sep 17, 20241,516.671,525.671,496.001,508.001,508.001,184,100
Sep 13, 20241,526.001,534.671,510.331,510.671,510.671,861,800
Sep 12, 20241,517.001,544.331,510.001,540.001,540.002,340,600
Sep 11, 20241,500.671,505.671,472.001,499.001,499.002,320,500
Sep 10, 20241,481.331,526.331,478.331,524.001,524.001,858,800
Sep 9, 20241,445.331,487.001,428.331,481.331,481.331,866,600
Sep 6, 20241,479.331,494.671,464.671,472.331,472.332,165,100
Sep 5, 20241,465.331,501.001,463.001,480.001,480.002,070,000
Sep 4, 20241,486.671,520.671,481.001,501.001,501.002,973,000
Sep 3, 20241,533.671,551.671,522.671,532.001,532.002,100,900
Sep 2, 20241,535.001,535.671,514.331,535.671,535.671,631,700
Aug 30, 20241,516.331,536.671,512.671,533.671,533.672,703,900
Aug 29, 20241,516.671,548.001,515.331,538.001,538.002,238,900
Aug 28, 20241,500.671,508.001,486.331,506.331,506.332,715,600
Aug 27, 20241,506.001,516.331,501.331,504.331,504.331,361,700
Aug 26, 20241,487.001,505.001,484.001,500.001,500.001,335,900
Aug 23, 20241,519.331,528.331,494.331,503.001,503.001,793,100
Aug 22, 20241,517.001,523.671,493.331,506.671,506.671,694,400
Aug 21, 20241,492.671,516.671,481.331,506.331,506.332,697,600
Aug 20, 20241,447.331,492.331,444.001,492.331,492.332,782,800
Aug 19, 20241,449.671,462.001,419.671,423.001,423.001,710,900
Aug 16, 20241,445.331,456.331,436.671,444.001,444.001,552,500
Aug 15, 20241,421.331,443.671,417.331,422.001,422.001,850,100
Aug 14, 20241,410.671,422.331,394.331,418.001,418.001,944,900
Aug 13, 20241,406.671,410.001,357.331,390.671,390.672,101,500
Aug 9, 20241,428.001,448.671,362.001,385.331,385.333,256,200
Aug 8, 20241,372.331,451.331,371.331,424.671,424.672,362,200
Aug 7, 20241,358.331,420.001,352.671,379.671,379.672,535,600
Aug 6, 20241,400.331,423.001,359.001,407.001,407.003,310,800
Aug 5, 20241,333.331,400.331,277.001,307.001,307.004,208,400
Aug 2, 20241,430.001,454.331,397.671,400.671,400.672,748,900
Aug 1, 20241,503.001,510.331,442.671,454.001,454.002,460,600
Jul 31, 20241,520.671,534.001,451.671,499.671,499.673,045,000
Jul 30, 20241,515.331,531.671,499.671,529.001,529.001,329,600
Jul 29, 20241,509.671,536.671,501.001,523.671,523.671,539,900
Jul 26, 20241,507.001,521.671,491.331,507.331,507.331,771,500
Jul 25, 20241,526.001,535.001,501.001,507.001,507.002,605,500
Jul 24, 20241,594.001,594.001,549.001,549.331,549.331,805,100
Jul 23, 20241,627.001,645.331,604.671,606.671,606.671,260,600
Jul 22, 20241,622.671,646.671,616.001,630.671,630.671,558,800
Jul 19, 20241,622.001,625.331,593.331,619.001,619.002,277,000
Jul 18, 20241,683.331,687.331,624.671,628.001,628.003,120,300
Jul 17, 20241,730.001,734.331,700.671,702.001,702.001,336,500
Jul 16, 20241,753.331,764.671,707.331,711.671,711.671,472,700
Jul 12, 20241,739.671,779.331,734.001,755.331,755.333,089,100
Jul 11, 20241,720.001,777.671,708.671,745.001,745.002,747,100
Jul 10, 20241,731.001,747.001,704.331,719.001,719.003,002,100
Jul 9, 20241,731.671,746.331,700.671,732.671,732.673,478,800
Jul 8, 20241,730.671,753.001,713.001,720.671,720.673,121,800
Jul 5, 20241,706.001,750.001,700.331,744.001,744.002,805,300
Jul 4, 20241,705.671,712.331,690.331,696.001,696.001,667,700
Jul 3, 20241,729.001,731.001,706.001,706.001,706.001,446,000
Jul 2, 20241,697.001,729.671,690.331,722.671,722.671,683,300
Jul 1, 20241,726.331,735.331,703.331,710.331,710.331,386,000
Jun 28, 20241,721.671,742.331,718.331,725.331,725.331,480,500
Jun 27, 20241,737.001,744.671,725.331,728.671,728.671,172,100
Jun 26, 20241,759.331,766.331,739.001,741.671,741.671,203,000
Jun 25, 20241,743.331,764.331,732.331,749.331,749.331,406,100
Jun 24, 20241,720.331,744.001,714.331,715.331,715.331,635,000
Jun 21, 20241,726.671,753.331,702.001,702.331,702.332,366,100
Jun 20, 20241,761.671,761.671,696.671,721.671,721.672,152,200
Jun 19, 20241,788.001,830.331,768.331,770.671,770.671,782,000
Jun 18, 20241,794.001,836.001,794.001,813.001,813.001,340,700
Jun 17, 20241,778.331,799.671,775.671,780.671,780.671,194,600
Jun 14, 20241,793.331,811.671,775.671,794.331,794.332,412,000
Jun 13, 20241,806.671,818.331,776.671,800.001,800.002,034,600
Jun 12, 20241,836.671,836.671,806.671,829.331,829.331,558,800
Jun 11, 20241,820.001,839.671,803.001,819.671,819.671,714,800
Jun 10, 20241,833.671,851.331,823.671,825.001,825.002,623,200
Jun 7, 20241,874.001,874.001,824.001,824.331,824.331,556,400
Jun 6, 20241,902.671,925.001,874.331,891.671,891.671,337,700
Jun 5, 20241,902.331,915.331,881.331,909.331,909.331,277,100
Jun 4, 20241,892.331,918.331,866.671,909.331,909.331,769,700
Jun 3, 20241,893.671,931.331,886.671,912.001,912.001,867,500
May 31, 20241,815.001,881.331,804.001,881.331,881.335,021,100
May 30, 20241,801.331,813.001,767.331,799.001,799.003,319,500
May 29, 20241,953.331,953.331,807.331,814.671,814.674,484,100
May 28, 20241,946.671,959.331,945.001,949.671,949.671,664,400
May 27, 20241,930.001,955.331,929.671,955.001,955.001,052,700
May 24, 20241,923.331,947.331,922.001,934.331,934.331,199,400
May 23, 20241,930.671,941.331,927.331,930.331,930.33839,700
May 22, 20241,932.331,943.331,923.671,932.331,932.331,329,600
May 21, 20241,952.671,958.331,938.331,942.331,942.331,022,100
May 20, 20241,955.331,975.671,942.001,949.671,949.671,401,300
May 17, 20241,922.671,953.331,922.331,940.001,940.00933,300
May 16, 20241,936.671,951.001,914.671,944.671,944.671,383,000
May 15, 20241,955.671,961.331,932.331,935.671,935.672,398,500
May 14, 20241,950.001,962.671,947.331,958.001,958.001,106,700
May 13, 20241,940.001,982.001,937.671,960.671,960.671,358,700
May 10, 20241,978.331,981.331,958.671,963.001,963.001,128,600
May 9, 20241,950.001,969.001,945.671,948.331,948.331,078,200
May 8, 20241,975.671,989.331,955.331,958.331,958.331,859,400
May 7, 20241,970.001,983.331,957.671,970.001,970.001,618,800
May 2, 20241,975.671,998.671,964.671,964.671,964.671,840,500
May 1, 20241,967.331,976.001,941.671,963.331,963.331,584,300
Apr 30, 20241,983.332,002.671,937.001,964.331,964.333,827,700
Apr 26, 20241,941.671,990.001,941.671,975.671,975.672,622,900
Apr 25, 20241,994.671,999.331,951.331,956.671,956.672,474,700
Apr 24, 20241,998.002,011.671,986.671,995.001,995.001,494,600
Apr 23, 20242,000.002,000.331,983.671,989.331,989.331,142,700
Apr 22, 20241,985.672,012.001,968.672,008.332,008.332,070,300
Apr 19, 20241,974.001,977.671,941.671,958.671,958.671,940,100
Apr 18, 20241,975.331,988.331,951.331,966.671,966.671,366,500
Apr 17, 20241,993.001,999.331,953.001,953.001,953.002,067,000
Apr 16, 20242,015.002,017.001,981.672,000.002,000.001,540,500

Related Tickers

9001.T Tobu Railway Co., Ltd.
2,579.00
+0.55%
 
9007.T Odakyu Electric Railway Co., Ltd.
1,602.00
+0.44%
 
9021.T West Japan Railway Company
3,012.00
+0.94%
 
9022.T Central Japan Railway Company
2,894.00
+0.78%
 
RAIL3.SA Rumo S.A.
18.51
+0.05%
 
NSC Norfolk Southern Corporation
214.03
-1.69%
 
UNP Union Pacific Corporation
216.60
-1.58%
 
CP Canadian Pacific Kansas City Limited
72.91
-1.03%
 
CSX CSX Corporation
27.35
-1.97%
 
CNR.TO Canadian National Railway Company
136.65
-1.77%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.