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

Keihan Holdings Co., Ltd. (9045.T)

Compare
3,449.00
+11.00
+(0.32%)
As of 10:00:03 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20253,440.003,471.003,432.003,449.003,449.0070,600
Mar 4, 20253,445.003,475.003,416.003,438.003,438.00233,300
Mar 3, 20253,383.003,431.003,375.003,429.003,429.00251,000
Feb 28, 20253,350.003,400.003,329.003,363.003,363.00345,200
Feb 27, 20253,302.003,323.003,268.003,323.003,323.00244,700
Feb 26, 20253,258.003,302.003,255.003,302.003,302.00175,200
Feb 25, 20253,282.003,299.003,250.003,250.003,250.00240,200
Feb 21, 20253,360.003,408.003,283.003,283.003,283.00307,300
Feb 20, 20253,354.003,366.003,334.003,364.003,364.00195,300
Feb 19, 20253,379.003,411.003,350.003,360.003,360.00181,500
Feb 18, 20253,312.003,382.003,310.003,376.003,376.00170,100
Feb 17, 20253,320.003,340.003,306.003,312.003,312.00131,000
Feb 14, 20253,334.003,334.003,301.003,320.003,320.00188,500
Feb 13, 20253,310.003,339.003,310.003,339.003,339.00187,800
Feb 12, 20253,308.003,311.003,258.003,291.003,291.00209,800
Feb 10, 20253,280.003,317.003,269.003,285.003,285.00231,600
Feb 7, 20253,301.003,301.003,227.003,260.003,260.00239,100
Feb 6, 20253,279.003,306.003,271.003,271.003,271.00198,100
Feb 5, 20253,275.003,294.003,231.003,251.003,251.00209,200
Feb 4, 20253,321.003,323.003,260.003,261.003,261.00205,900
Feb 3, 20253,301.003,317.003,284.003,298.003,298.00351,600
Jan 31, 20253,364.003,364.003,303.003,344.003,344.00316,700
Jan 30, 20253,295.003,373.003,286.003,368.003,368.00213,800
Jan 29, 20253,308.003,319.003,287.003,319.003,319.00215,400
Jan 28, 20253,264.003,304.003,261.003,301.003,301.00201,800
Jan 27, 20253,234.003,266.003,230.003,264.003,264.00227,800
Jan 24, 20253,230.003,258.003,212.003,219.003,219.00249,500
Jan 23, 20253,179.003,228.003,170.003,223.003,223.00270,500
Jan 22, 20253,169.003,179.003,139.003,179.003,179.00184,200
Jan 21, 20253,150.003,175.003,135.003,169.003,169.00212,400
Jan 20, 20253,132.003,162.003,125.003,146.003,146.00213,300
Jan 17, 20253,118.003,132.003,088.003,132.003,132.00203,200
Jan 16, 20253,132.003,139.003,096.003,118.003,118.00265,100
Jan 15, 20253,135.003,147.003,105.003,132.003,132.00255,200
Jan 14, 20253,170.003,176.003,114.003,151.003,151.00248,100
Jan 10, 20253,200.003,221.003,177.003,192.003,192.00188,100
Jan 9, 20253,259.003,259.003,203.003,205.003,205.00251,200
Jan 8, 20253,285.003,286.003,258.003,267.003,267.00259,900
Jan 7, 20253,320.003,336.003,278.003,300.003,300.00258,700
Jan 6, 20253,306.003,360.003,296.003,327.003,327.00305,800
Dec 30, 20243,350.003,361.003,300.003,310.003,310.00159,200
Dec 27, 20243,319.003,337.003,296.003,337.003,337.00167,500
Dec 26, 20243,279.003,310.003,274.003,301.003,301.00212,400
Dec 25, 20243,270.003,273.003,228.003,273.003,273.00146,300
Dec 24, 20243,294.003,295.003,264.003,272.003,272.00123,600
Dec 23, 20243,291.003,307.003,276.003,286.003,286.00196,600
Dec 20, 20243,295.003,310.003,271.003,281.003,281.00264,600
Dec 19, 20243,290.003,305.003,262.003,280.003,280.00236,400
Dec 18, 20243,275.003,307.003,270.003,303.003,303.00193,200
Dec 17, 20243,324.003,353.003,270.003,281.003,281.00257,900
Dec 16, 20243,354.003,361.003,311.003,323.003,323.00209,800
Dec 13, 20243,383.003,397.003,340.003,351.003,351.00351,700
Dec 12, 20243,364.003,405.003,340.003,383.003,383.00401,700
Dec 11, 20243,405.003,410.003,346.003,382.003,382.00250,500
Dec 10, 20243,409.003,449.003,396.003,397.003,397.00224,500
Dec 9, 20243,423.003,430.003,368.003,387.003,387.00277,100
Dec 6, 20243,468.003,481.003,408.003,423.003,423.00205,700
Dec 5, 20243,423.003,447.003,414.003,447.003,447.00205,200
Dec 4, 20243,511.003,521.003,381.003,423.003,423.00462,600
Dec 3, 20243,451.003,539.003,451.003,509.003,509.00385,200
Dec 2, 20243,458.003,472.003,396.003,438.003,438.00331,700
Nov 29, 20243,466.003,481.003,445.003,472.003,472.00236,600
Nov 28, 20243,489.003,503.003,452.003,466.003,466.00222,200
Nov 27, 20243,547.003,551.003,454.003,472.003,472.00249,900
Nov 26, 20243,570.003,593.003,510.003,548.003,548.00273,200
Nov 25, 20243,592.003,629.003,549.003,562.003,562.00356,200
Nov 22, 20243,575.003,597.003,544.003,589.003,589.00241,300
Nov 21, 20243,550.003,597.003,529.003,574.003,574.00313,400
Nov 20, 20243,620.003,644.003,530.003,558.003,558.00492,100
Nov 19, 20243,581.003,647.003,569.003,631.003,631.00508,700
Nov 18, 20243,485.003,587.003,479.003,581.003,581.00556,400
Nov 15, 20243,445.003,487.003,443.003,479.003,479.00335,600
Nov 14, 20243,477.003,495.003,438.003,445.003,445.00395,700
Nov 13, 20243,416.003,495.003,410.003,477.003,477.00642,500
Nov 12, 20243,359.003,418.003,275.003,416.003,416.00731,300
Nov 11, 20243,330.003,406.003,251.003,367.003,367.002,090,200
Nov 8, 20242,857.502,952.502,852.002,952.502,952.50563,800
Nov 7, 20242,807.502,868.002,807.502,846.502,846.50356,800
Nov 6, 20242,823.502,853.502,777.002,777.002,777.00357,900
Nov 5, 20242,824.502,861.502,805.002,839.002,839.00217,900
Nov 1, 20242,850.002,865.502,820.502,824.502,824.50171,900
Oct 31, 20242,850.002,865.002,840.002,854.502,854.50127,000
Oct 30, 20242,843.002,848.002,813.502,832.002,832.00300,000
Oct 29, 20242,813.502,840.002,802.502,834.002,834.00149,200
Oct 28, 20242,770.002,814.002,766.002,802.002,802.00213,500
Oct 25, 20242,776.002,781.502,744.502,764.502,764.50164,700
Oct 24, 20242,793.002,793.002,753.002,760.502,760.50227,800
Oct 23, 20242,838.002,855.002,792.002,803.002,803.00195,600
Oct 22, 20242,840.002,855.502,826.002,838.002,838.00211,400
Oct 21, 20242,881.002,894.502,853.502,856.002,856.00137,800
Oct 18, 20242,935.002,945.002,878.002,878.002,878.00137,200
Oct 17, 20242,944.002,952.502,925.002,930.002,930.00164,100
Oct 16, 20242,962.002,996.502,922.002,935.502,935.50139,500
Oct 15, 20242,935.002,981.002,916.002,976.002,976.00246,800
Oct 11, 20242,941.002,945.002,909.502,916.002,916.00163,100
Oct 10, 20242,973.002,993.002,946.002,949.502,949.50127,900
Oct 9, 20242,980.002,998.002,952.502,954.002,954.00121,900
Oct 8, 20243,000.003,018.002,968.002,978.002,978.00126,000
Oct 7, 20243,021.003,042.003,005.003,021.003,021.00183,600
Oct 4, 20242,980.003,015.002,960.003,005.003,005.00156,100
Oct 3, 20242,988.503,009.002,965.502,978.502,978.50261,800
Oct 2, 20243,011.003,034.002,938.002,947.002,947.00287,500
Oct 1, 20243,043.003,059.003,010.003,022.003,022.00233,500
Sep 30, 20242,995.003,059.002,986.503,029.003,029.00311,200
Sep 27, 20243,035.003,062.003,017.003,038.003,038.00650,800
Sep 26, 20242,996.503,017.002,972.503,017.003,017.00978,300
Sep 25, 20242,950.002,990.002,931.002,984.502,984.50557,900
Sep 24, 20242,977.002,987.502,957.502,960.502,960.50459,700
Sep 20, 20242,993.503,026.002,981.502,981.502,981.50282,800
Sep 19, 20243,000.003,029.002,985.002,985.002,985.00238,600
Sep 18, 20243,051.003,054.002,942.002,980.502,980.50271,100
Sep 17, 20243,055.003,077.003,001.003,055.003,055.00254,100
Sep 13, 20243,042.003,051.003,008.003,021.003,021.00239,900
Sep 12, 20243,042.003,098.003,030.003,045.003,045.00320,800
Sep 11, 20243,029.003,029.002,963.003,013.003,013.00303,700
Sep 10, 20242,970.003,065.002,955.003,029.003,029.00347,900
Sep 9, 20242,871.502,968.502,865.502,967.002,967.00314,800
Sep 6, 20242,925.502,940.002,882.502,900.502,900.50164,600
Sep 5, 20242,858.002,954.502,852.002,927.002,927.00269,900
Sep 4, 20242,831.002,862.002,827.502,839.002,839.00233,000
Sep 3, 20242,795.002,875.002,786.502,869.002,869.00212,700
Sep 2, 20242,830.002,830.002,774.002,787.502,787.50195,800
Aug 30, 20242,828.502,837.002,806.002,821.002,821.00144,800
Aug 29, 20242,833.502,845.002,813.002,825.002,825.00124,300
Aug 28, 20242,868.502,872.502,830.502,846.002,846.00121,700
Aug 27, 20242,898.502,914.002,868.502,875.002,875.00119,300
Aug 26, 20242,864.002,890.502,838.502,890.002,890.00166,200
Aug 23, 20242,858.502,874.502,847.502,865.002,865.00114,100
Aug 22, 20242,860.002,861.002,816.502,840.002,840.00181,700
Aug 21, 20242,855.502,886.002,853.502,868.002,868.00125,100
Aug 20, 20242,828.002,884.002,824.002,878.002,878.00155,900
Aug 19, 20242,845.002,848.002,800.002,811.002,811.00154,600
Aug 16, 20242,846.502,861.502,837.502,857.002,857.00182,700
Aug 15, 20242,838.002,843.002,805.002,826.502,826.50143,900
Aug 14, 20242,768.002,832.002,764.502,828.002,828.00199,900
Aug 13, 20242,762.002,763.502,705.502,753.002,753.00279,500
Aug 9, 20242,834.002,834.002,752.002,789.002,789.00400,300
Aug 8, 20242,740.002,866.002,730.002,795.502,795.50601,700
Aug 7, 20242,730.002,809.002,622.502,622.502,622.50789,200
Aug 6, 20242,612.002,811.502,605.502,780.002,780.00503,100
Aug 5, 20242,704.002,742.002,514.502,533.002,533.00577,100
Aug 2, 20242,881.502,885.002,804.002,804.002,804.00444,400
Aug 1, 20243,034.003,054.002,946.502,970.002,970.00318,200
Jul 31, 20243,037.003,070.003,021.003,061.003,061.00301,200
Jul 30, 20243,021.003,025.003,000.003,004.003,004.00170,700
Jul 29, 20242,977.003,032.002,954.003,025.003,025.00235,100
Jul 26, 20243,010.003,033.002,966.502,970.002,970.00207,000
Jul 25, 20242,981.003,002.002,961.002,981.002,981.00327,700
Jul 24, 20243,032.003,040.002,968.502,982.002,982.00317,500
Jul 23, 20242,999.503,030.002,997.003,014.003,014.00239,800
Jul 22, 20242,936.503,035.002,936.002,979.502,979.50401,300
Jul 19, 20242,925.002,932.502,900.502,927.502,927.50172,200
Jul 18, 20242,928.502,958.502,920.502,921.002,921.00258,600
Jul 17, 20242,888.002,919.002,888.002,903.002,903.00114,600
Jul 16, 20242,912.502,913.502,869.002,873.502,873.50177,400
Jul 12, 20242,884.002,911.502,874.502,907.002,907.00197,900
Jul 11, 20242,838.002,879.502,836.502,877.002,877.00193,100
Jul 10, 20242,810.502,826.502,799.502,819.002,819.00231,000
Jul 9, 20242,817.002,837.502,804.502,827.002,827.00136,300
Jul 8, 20242,810.002,820.002,793.002,818.502,818.50221,200
Jul 5, 20242,850.002,858.002,810.002,810.002,810.00229,600
Jul 4, 20242,866.502,878.502,849.002,857.502,857.50176,800
Jul 3, 20242,851.002,871.002,840.002,862.502,862.50190,100
Jul 2, 20242,855.002,871.502,845.002,861.502,861.50166,700
Jul 1, 20242,900.002,907.502,850.002,859.002,859.00220,700
Jun 28, 20242,889.502,890.002,869.002,878.002,878.00147,800
Jun 27, 20242,867.002,881.002,857.002,869.502,869.50184,000
Jun 26, 20242,875.002,890.002,861.002,873.002,873.00174,200
Jun 25, 20242,878.002,909.502,877.002,882.502,882.50228,900
Jun 24, 20242,829.002,858.502,829.002,858.002,858.00200,100
Jun 21, 20242,814.502,850.002,810.002,815.002,815.00343,300
Jun 20, 20242,829.002,829.002,775.002,801.502,801.50207,100
Jun 19, 20242,798.002,833.502,785.002,831.002,831.00194,500
Jun 18, 20242,770.002,799.002,765.002,784.002,784.00220,500
Jun 17, 20242,830.002,838.502,767.502,776.002,776.00245,200
Jun 14, 20242,804.002,863.002,802.002,845.502,845.50298,700
Jun 13, 20242,862.502,882.502,821.502,826.502,826.50249,900
Jun 12, 20242,886.002,899.502,862.002,869.002,869.00227,800
Jun 11, 20242,919.502,929.502,881.002,886.002,886.00210,900
Jun 10, 20242,900.502,936.002,884.002,931.002,931.00239,800
Jun 7, 20242,874.002,912.002,874.002,905.002,905.00230,200
Jun 6, 20242,896.002,900.002,866.002,874.002,874.00226,900
Jun 5, 20242,930.002,933.002,889.002,889.502,889.50285,900
Jun 4, 20242,900.002,938.002,878.502,938.002,938.00242,800
Jun 3, 20242,933.002,944.002,904.502,913.502,913.50280,000
May 31, 20242,882.002,915.502,875.002,914.002,914.00416,100
May 30, 20242,877.002,882.002,841.502,882.002,882.00419,300
May 29, 20242,968.502,973.002,890.002,903.002,903.00442,900
May 28, 20243,003.003,012.002,983.002,985.002,985.00207,600
May 27, 20243,013.003,020.002,988.003,017.003,017.00214,900
May 24, 20243,000.003,026.002,988.003,012.003,012.00207,700
May 23, 20243,020.003,035.003,003.003,012.003,012.00149,100
May 22, 20243,050.003,050.003,005.003,020.003,020.00249,100
May 21, 20243,113.003,118.003,051.003,052.003,052.00262,000
May 20, 20243,120.003,145.003,110.003,110.003,110.00169,800
May 17, 20243,091.003,143.003,089.003,116.003,116.00198,300
May 16, 20243,128.003,137.003,080.003,096.003,096.00226,100
May 15, 20243,165.003,179.003,122.003,122.003,122.00251,200
May 14, 20243,191.003,214.003,164.003,164.003,164.00301,600
May 13, 20243,289.003,340.003,157.003,180.003,180.00601,500
May 10, 20243,213.003,294.003,145.003,281.003,281.00684,500
May 9, 20243,197.003,227.003,181.003,212.003,212.00245,800
May 8, 20243,204.003,214.003,185.003,193.003,193.00308,700
May 7, 20243,247.003,250.003,218.003,227.003,227.00290,000
May 2, 20243,278.003,289.003,250.003,250.003,250.00221,600
May 1, 20243,293.003,298.003,275.003,275.003,275.00236,700
Apr 30, 20243,316.003,349.003,295.003,302.003,302.00332,700
Apr 26, 20243,267.003,319.003,243.003,307.003,307.00274,400
Apr 25, 20243,313.003,323.003,279.003,280.003,280.00215,300
Apr 24, 20243,382.003,382.003,300.003,335.003,335.00333,900
Apr 23, 20243,393.003,418.003,372.003,394.003,394.00242,700
Apr 22, 20243,272.003,394.003,263.003,393.003,393.00423,400
Apr 19, 20243,251.003,255.003,180.003,223.003,223.00340,300
Apr 18, 20243,247.003,293.003,247.003,263.003,263.00181,900
Apr 17, 20243,349.003,349.003,228.003,239.003,239.00437,400
Apr 16, 20243,398.003,401.003,345.003,349.003,349.00253,600
Apr 15, 20243,383.003,411.003,371.003,411.003,411.00166,600
Apr 12, 20243,408.003,420.003,393.003,405.003,405.00162,200
Apr 11, 20243,387.003,403.003,363.003,395.003,395.00169,200
Apr 10, 20243,388.003,417.003,388.003,407.003,407.00146,700
Apr 9, 20243,374.003,396.003,361.003,387.003,387.00156,500
Apr 8, 20243,351.003,371.003,334.003,364.003,364.00190,100
Apr 5, 20243,314.003,351.003,295.003,350.003,350.00226,300
Apr 4, 20243,310.003,341.003,299.003,321.003,321.00225,800
Apr 3, 20243,306.003,325.003,285.003,299.003,299.00329,000
Apr 2, 20243,379.003,389.003,307.003,307.003,307.00365,700
Apr 1, 20243,405.003,415.003,375.003,389.003,389.00312,500
Mar 29, 20243,366.003,416.003,364.003,393.003,393.00195,800
Mar 28, 2024 35.00 Dividend
Mar 28, 20243,416.003,428.003,350.003,350.003,350.00510,000
Mar 27, 20243,463.003,478.003,444.003,448.003,413.00749,200
Mar 26, 20243,425.003,449.003,384.003,441.003,406.07413,200
Mar 25, 20243,470.003,505.003,452.003,452.003,416.96432,200
Mar 22, 20243,484.003,493.003,461.003,482.003,446.66404,500
Mar 21, 20243,523.003,532.003,480.003,493.003,457.54257,400
Mar 19, 20243,460.003,513.003,443.003,509.003,473.38251,600
Mar 18, 20243,429.003,461.003,416.003,457.003,421.91229,300
Mar 15, 20243,394.003,448.003,386.003,411.003,376.38336,100
Mar 14, 20243,338.003,401.003,335.003,398.003,363.51291,500
Mar 13, 20243,340.003,368.003,308.003,332.003,298.18347,000
Mar 12, 20243,342.003,355.003,297.003,351.003,316.98290,000
Mar 11, 20243,385.003,397.003,315.003,351.003,316.98372,600
Mar 8, 20243,414.003,425.003,370.003,400.003,365.49446,400
Mar 7, 20243,418.003,435.003,403.003,435.003,400.13314,900
Mar 6, 20243,422.003,444.003,409.003,412.003,377.37293,300
Mar 5, 20243,420.003,448.003,388.003,431.003,396.17253,800

Related Tickers

9048.T Nagoya Railroad Co., Ltd.
1,792.50
+0.03%
 
2768.T Sojitz Corporation
3,290.00
+0.21%
 
ITOCF ITOCHU Corporation
46.00
-3.56%
 
8031.T Mitsui & Co., Ltd.
2,791.00
+0.76%
 
8001.T ITOCHU Corporation
6,788.00
-0.82%
 
8053.T Sumitomo Corporation
3,418.00
+0.59%
 
8002.T Marubeni Corporation
2,401.50
+0.99%
 
8058.T Mitsubishi Corporation
2,533.00
+0.18%