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

Keifuku Electric Railroad Co.,Ltd. (9049.T)

Compare
6,060.00
-240.00
(-3.81%)
At close: April 4 at 2:49:47 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256,250.006,250.006,060.006,060.006,060.00600
Apr 3, 20256,380.006,380.006,300.006,300.006,300.00700
Apr 2, 20256,500.006,540.006,400.006,500.006,500.003,600
Apr 1, 20256,500.006,500.006,500.006,500.006,500.00-
Mar 31, 20256,500.006,500.006,500.006,500.006,500.00-
Mar 28, 2025 20.00 Dividend
Mar 28, 20256,500.006,500.006,500.006,500.006,500.00-
Mar 27, 20256,530.006,600.006,460.006,500.006,480.002,600
Mar 26, 20256,600.006,600.006,520.006,520.006,499.94900
Mar 25, 20256,570.006,600.006,570.006,600.006,579.69200
Mar 24, 20256,600.006,600.006,570.006,570.006,549.78400
Mar 21, 20256,700.006,700.006,700.006,700.006,679.38100
Mar 19, 20256,670.006,700.006,670.006,700.006,679.381,000
Mar 18, 20256,670.006,670.006,670.006,670.006,649.48100
Mar 17, 20256,670.006,670.006,670.006,670.006,649.48-
Mar 14, 20256,670.006,670.006,670.006,670.006,649.48100
Mar 13, 20256,610.006,670.006,610.006,670.006,649.48200
Mar 12, 20256,680.006,700.006,600.006,600.006,579.69500
Mar 11, 20256,550.006,640.006,550.006,640.006,619.57300
Mar 10, 20256,580.006,620.006,580.006,620.006,599.63500
Mar 7, 20256,540.006,540.006,540.006,540.006,519.88100
Mar 6, 20256,500.006,540.006,500.006,540.006,519.88500
Mar 5, 20256,500.006,500.006,490.006,500.006,480.00600
Mar 4, 20256,560.006,560.006,480.006,480.006,460.06700
Mar 3, 20256,470.006,580.006,460.006,560.006,539.821,500
Feb 28, 20256,400.006,430.006,300.006,410.006,390.281,400
Feb 27, 20256,360.006,360.006,360.006,360.006,340.43100
Feb 26, 20256,430.006,430.006,430.006,430.006,410.22-
Feb 25, 20256,340.006,430.006,340.006,430.006,410.22400
Feb 21, 20256,350.006,410.006,350.006,410.006,390.28300
Feb 20, 20256,400.006,400.006,400.006,400.006,380.31400
Feb 19, 20256,420.006,420.006,420.006,420.006,400.25-
Feb 18, 20256,420.006,420.006,420.006,420.006,400.25-
Feb 17, 20256,350.006,420.006,320.006,420.006,400.25300
Feb 14, 20256,480.006,500.006,400.006,400.006,380.311,300
Feb 13, 20256,500.006,500.006,500.006,500.006,480.00-
Feb 12, 20256,530.006,530.006,500.006,500.006,480.00500
Feb 10, 20256,670.006,670.006,500.006,500.006,480.001,100
Feb 7, 20256,660.006,690.006,660.006,690.006,669.42300
Feb 6, 20256,660.006,660.006,650.006,660.006,639.51400
Feb 5, 20256,580.006,660.006,580.006,660.006,639.51400
Feb 4, 20256,630.006,640.006,630.006,640.006,619.57300
Feb 3, 20256,640.006,640.006,600.006,600.006,579.69500
Jan 31, 20256,640.006,640.006,640.006,640.006,619.57-
Jan 30, 20256,640.006,640.006,640.006,640.006,619.57200
Jan 29, 20256,740.006,740.006,740.006,740.006,719.26-
Jan 28, 20256,840.006,840.006,740.006,740.006,719.26400
Jan 27, 20256,750.006,750.006,640.006,640.006,619.57800
Jan 24, 20256,750.006,750.006,750.006,750.006,729.23-
Jan 23, 20256,750.006,750.006,750.006,750.006,729.23-
Jan 22, 20256,740.006,750.006,740.006,750.006,729.23200
Jan 21, 20256,640.006,640.006,640.006,640.006,619.57100
Jan 20, 20256,770.006,770.006,680.006,680.006,659.45200
Jan 17, 20256,700.006,700.006,700.006,700.006,679.38-
Jan 16, 20256,700.006,700.006,700.006,700.006,679.38600
Jan 15, 20256,700.006,700.006,700.006,700.006,679.38300
Jan 14, 20256,740.006,740.006,680.006,700.006,679.382,000
Jan 10, 20256,800.006,800.006,740.006,740.006,719.26300
Jan 9, 20256,750.006,750.006,750.006,750.006,729.23300
Jan 8, 20256,680.006,680.006,680.006,680.006,659.45500
Jan 7, 20256,650.006,690.006,650.006,680.006,659.451,800
Jan 6, 20256,620.006,620.006,620.006,620.006,599.63100
Dec 30, 20246,570.006,580.006,570.006,580.006,559.75800
Dec 27, 20246,620.006,620.006,620.006,620.006,599.63-
Dec 26, 20246,690.006,690.006,610.006,620.006,599.63300
Dec 25, 20246,540.006,590.006,540.006,590.006,569.72400
Dec 24, 20246,450.006,540.006,450.006,540.006,519.88300
Dec 23, 20246,600.006,600.006,450.006,450.006,430.15300
Dec 20, 20246,600.006,600.006,600.006,600.006,579.69100
Dec 19, 20246,620.006,620.006,550.006,550.006,529.85200
Dec 18, 20246,680.006,680.006,620.006,620.006,599.63200
Dec 17, 20246,500.006,500.006,500.006,500.006,480.00-
Dec 16, 20246,500.006,500.006,500.006,500.006,480.00-
Dec 13, 20246,500.006,500.006,500.006,500.006,480.00300
Dec 12, 20246,470.006,480.006,470.006,480.006,460.06200
Dec 11, 20246,420.006,420.006,420.006,420.006,400.25-
Dec 10, 20246,420.006,420.006,420.006,420.006,400.25-
Dec 9, 20246,420.006,420.006,420.006,420.006,400.25-
Dec 6, 20246,420.006,420.006,420.006,420.006,400.25-
Dec 5, 20246,420.006,420.006,420.006,420.006,400.25-
Dec 4, 20246,420.006,420.006,420.006,420.006,400.25100
Dec 3, 20246,480.006,510.006,410.006,410.006,390.281,300
Dec 2, 20246,480.006,480.006,470.006,470.006,450.09300
Nov 29, 20246,510.006,510.006,510.006,510.006,489.97100
Nov 28, 20246,530.006,530.006,530.006,530.006,509.91-
Nov 27, 20246,530.006,530.006,530.006,530.006,509.91-
Nov 26, 20246,530.006,530.006,530.006,530.006,509.91100
Nov 25, 20246,440.006,440.006,440.006,440.006,420.18100
Nov 22, 20246,380.006,380.006,380.006,380.006,360.37100
Nov 21, 20246,410.006,410.006,330.006,380.006,360.37500
Nov 20, 20246,510.006,510.006,510.006,510.006,489.97-
Nov 19, 20246,510.006,510.006,510.006,510.006,489.97100
Nov 18, 20246,510.006,510.006,410.006,410.006,390.28400
Nov 15, 20246,320.006,510.006,310.006,510.006,489.97600
Nov 14, 20246,320.006,330.006,320.006,330.006,310.52200
Nov 13, 20246,380.006,380.006,310.006,310.006,290.58200
Nov 12, 20246,400.006,400.006,380.006,380.006,360.37200
Nov 11, 20246,290.006,420.006,290.006,400.006,380.31900
Nov 8, 20246,390.006,590.006,280.006,280.006,260.681,100
Nov 7, 20246,410.006,520.006,410.006,430.006,410.221,400
Nov 6, 20246,510.006,510.006,410.006,410.006,390.28600
Nov 5, 20246,550.006,550.006,530.006,530.006,509.91300
Nov 1, 20246,460.006,460.006,460.006,460.006,440.12-
Oct 31, 20246,460.006,460.006,460.006,460.006,440.12-
Oct 30, 20246,460.006,460.006,460.006,460.006,440.12-
Oct 29, 20246,460.006,460.006,460.006,460.006,440.12-
Oct 28, 20246,460.006,460.006,460.006,460.006,440.12200
Oct 25, 20246,460.006,460.006,460.006,460.006,440.12200
Oct 24, 20246,550.006,550.006,490.006,490.006,470.03800
Oct 23, 20246,520.006,520.006,520.006,520.006,499.94100
Oct 22, 20246,620.006,620.006,620.006,620.006,599.63-
Oct 21, 20246,620.006,620.006,620.006,620.006,599.63-
Oct 18, 20246,620.006,620.006,620.006,620.006,599.63-
Oct 17, 20246,620.006,620.006,620.006,620.006,599.63-
Oct 16, 20246,620.006,620.006,620.006,620.006,599.63-
Oct 15, 20246,620.006,620.006,620.006,620.006,599.63-
Oct 11, 20246,490.006,620.006,490.006,620.006,599.63200
Oct 10, 20246,400.006,600.006,400.006,590.006,569.72600
Oct 9, 20246,370.006,370.006,370.006,370.006,350.40600
Oct 8, 20246,320.006,470.006,270.006,470.006,450.091,000
Oct 7, 20246,360.006,360.006,360.006,360.006,340.43-
Oct 4, 20246,360.006,360.006,360.006,360.006,340.43-
Oct 3, 20246,410.006,410.006,360.006,360.006,340.43200
Oct 2, 20246,550.006,550.006,390.006,410.006,390.28600
Oct 1, 20246,350.006,350.006,350.006,350.006,330.46-
Sep 30, 20246,350.006,350.006,350.006,350.006,330.46100
Sep 27, 20246,370.006,370.006,370.006,370.006,350.40100
Sep 26, 20246,300.006,370.006,290.006,370.006,350.40500
Sep 25, 20246,270.006,380.006,270.006,380.006,360.37400
Sep 24, 20246,290.006,300.006,250.006,300.006,280.62300
Sep 20, 20246,780.006,780.006,350.006,360.006,340.43600
Sep 19, 20246,380.006,380.006,380.006,380.006,360.37100
Sep 18, 20246,300.006,470.006,300.006,470.006,450.09500
Sep 17, 20246,290.006,300.006,290.006,300.006,280.62800
Sep 13, 20246,300.006,300.006,300.006,300.006,280.62-
Sep 12, 20246,290.006,300.006,290.006,300.006,280.62200
Sep 11, 20246,480.006,480.006,390.006,390.006,370.34400
Sep 10, 20246,630.006,630.006,630.006,630.006,609.60-
Sep 9, 20246,630.006,630.006,630.006,630.006,609.60100
Sep 6, 20246,570.006,640.006,470.006,640.006,619.57500
Sep 5, 20246,480.006,490.006,410.006,490.006,470.03600
Sep 4, 20246,880.006,880.006,580.006,780.006,759.14800
Sep 3, 20246,950.006,950.006,930.006,950.006,928.62800
Sep 2, 20246,620.006,760.006,620.006,760.006,739.20600
Aug 30, 20246,650.006,650.006,650.006,650.006,629.54-
Aug 29, 20246,650.006,650.006,650.006,650.006,629.54-
Aug 28, 20246,650.006,650.006,650.006,650.006,629.54-
Aug 27, 20246,650.006,650.006,650.006,650.006,629.54-
Aug 26, 20246,650.006,650.006,650.006,650.006,629.54100
Aug 23, 20246,850.006,850.006,850.006,850.006,828.92-
Aug 22, 20246,850.006,850.006,850.006,850.006,828.92-
Aug 21, 20246,850.006,850.006,850.006,850.006,828.92-
Aug 20, 20246,850.006,850.006,850.006,850.006,828.92-
Aug 19, 20246,850.006,850.006,850.006,850.006,828.92-
Aug 16, 20246,850.006,850.006,850.006,850.006,828.92-
Aug 15, 20246,900.006,900.006,800.006,850.006,828.921,100
Aug 14, 20246,630.006,700.006,530.006,700.006,679.38400
Aug 13, 20246,570.006,600.006,500.006,600.006,579.69700
Aug 9, 20246,580.006,580.006,560.006,560.006,539.82400
Aug 8, 20246,560.006,580.006,560.006,580.006,559.75600
Aug 7, 20245,620.006,700.005,620.006,560.006,539.822,500
Aug 6, 20245,830.006,010.005,810.006,010.005,991.512,800
Aug 5, 20246,000.006,000.005,520.005,670.005,652.554,000
Aug 2, 20246,250.006,350.006,150.006,150.006,131.085,700
Aug 1, 20246,850.006,950.006,610.006,650.006,629.541,600
Jul 31, 20246,850.006,850.006,850.006,850.006,828.92700
Jul 30, 20247,090.007,090.006,700.006,850.006,828.921,600
Jul 29, 20247,030.007,030.007,030.007,030.007,008.37-
Jul 26, 20247,060.007,200.007,000.007,030.007,008.37700
Jul 25, 20247,030.007,030.007,030.007,030.007,008.37-
Jul 24, 20247,030.007,030.007,030.007,030.007,008.37-
Jul 23, 20247,030.007,030.007,030.007,030.007,008.37-
Jul 22, 20247,030.007,030.007,030.007,030.007,008.37-
Jul 19, 20247,030.007,030.007,030.007,030.007,008.37100
Jul 18, 20247,060.007,060.007,060.007,060.007,038.28200
Jul 17, 20247,100.007,100.006,950.006,960.006,938.58800
Jul 16, 20247,110.007,110.006,740.007,000.006,978.461,400
Jul 12, 20247,140.007,260.007,110.007,110.007,088.12500
Jul 11, 20247,300.007,300.007,150.007,150.007,128.00300
Jul 10, 20247,370.007,370.007,370.007,370.007,347.32700
Jul 9, 20247,400.007,400.007,400.007,400.007,377.23100
Jul 8, 20247,460.007,460.007,420.007,420.007,397.17400
Jul 5, 20247,350.007,400.007,350.007,400.007,377.23300
Jul 4, 20247,340.007,340.007,340.007,340.007,317.42100
Jul 3, 20247,490.007,490.007,490.007,490.007,466.95100
Jul 2, 20247,350.007,350.007,350.007,350.007,327.38100
Jul 1, 20247,320.007,320.007,320.007,320.007,297.48100
Jun 28, 20247,340.007,340.007,340.007,340.007,317.42200
Jun 27, 20247,490.007,490.007,490.007,490.007,466.95100
Jun 26, 20247,490.007,490.007,490.007,490.007,466.95200
Jun 25, 20247,340.007,340.007,340.007,340.007,317.42-
Jun 24, 20247,340.007,340.007,340.007,340.007,317.42-
Jun 21, 20247,340.007,340.007,340.007,340.007,317.42-
Jun 20, 20247,340.007,340.007,340.007,340.007,317.42-
Jun 19, 20247,360.007,360.007,340.007,340.007,317.42400
Jun 18, 20247,490.007,490.007,490.007,490.007,466.95-
Jun 17, 20247,550.007,550.007,450.007,490.007,466.95500
Jun 14, 20247,580.007,580.007,420.007,420.007,397.17600
Jun 13, 20247,490.007,580.007,400.007,580.007,556.681,800
Jun 12, 20247,360.007,360.007,340.007,340.007,317.42200
Jun 11, 20247,500.007,500.007,310.007,360.007,337.351,700
Jun 10, 20247,450.007,450.007,450.007,450.007,427.08300
Jun 7, 20247,450.007,450.007,450.007,450.007,427.08100
Jun 6, 20247,440.007,440.007,440.007,440.007,417.11-
Jun 5, 20247,480.007,480.007,440.007,440.007,417.11700
Jun 4, 20247,450.007,480.007,450.007,480.007,456.98800
Jun 3, 20247,420.007,470.007,370.007,400.007,377.23600
May 31, 20247,450.007,450.007,250.007,420.007,397.17900
May 30, 20247,350.007,380.007,210.007,300.007,277.541,200
May 29, 20247,500.007,500.007,500.007,500.007,476.92-
May 28, 20247,490.007,500.007,450.007,500.007,476.921,300
May 27, 20247,640.007,640.007,330.007,330.007,307.451,100
May 24, 20247,350.007,350.007,190.007,190.007,167.88800
May 23, 20247,390.007,390.007,300.007,350.007,327.38800
May 22, 20247,410.007,410.007,370.007,370.007,347.32600
May 21, 20247,460.007,470.007,450.007,470.007,447.021,400
May 20, 20247,450.007,450.007,450.007,450.007,427.08300
May 17, 20247,400.007,470.007,400.007,450.007,427.08300
May 16, 20247,400.007,470.007,400.007,400.007,377.23600
May 15, 20247,400.007,400.007,400.007,400.007,377.23500
May 14, 20247,100.007,410.007,010.007,410.007,387.203,000
May 13, 20247,100.007,100.006,860.006,860.006,838.894,800
May 10, 20247,500.007,500.007,450.007,500.007,476.922,100
May 9, 20247,350.007,440.007,330.007,440.007,417.11700
May 8, 20247,550.007,550.007,300.007,350.007,327.381,000
May 7, 20247,600.007,630.007,240.007,550.007,526.772,800
May 2, 20247,410.007,680.007,410.007,600.007,576.623,100
May 1, 20246,980.007,200.006,980.007,200.007,177.852,400
Apr 30, 20246,970.006,980.006,910.006,980.006,958.521,500
Apr 26, 20246,990.006,990.006,940.006,990.006,968.491,600
Apr 25, 20246,820.007,010.006,820.006,970.006,948.551,700
Apr 24, 20246,590.006,870.006,500.006,760.006,739.202,400
Apr 23, 20246,650.006,650.006,650.006,650.006,629.541,400
Apr 22, 20246,530.006,650.006,530.006,650.006,629.542,800
Apr 19, 20246,870.006,870.006,500.006,530.006,509.913,300
Apr 18, 20246,850.006,850.006,850.006,850.006,828.921,300
Apr 17, 20246,880.006,880.006,770.006,830.006,808.982,200
Apr 16, 20247,100.007,100.007,090.007,100.007,078.151,400
Apr 15, 20247,070.007,140.007,070.007,140.007,118.03700
Apr 12, 20246,990.007,070.006,990.007,070.007,048.25400
Apr 11, 20247,010.007,010.006,870.006,920.006,898.713,400
Apr 10, 20247,490.007,490.007,240.007,310.007,287.512,400
Apr 9, 20247,490.007,490.007,210.007,490.007,466.952,800
Apr 8, 20247,120.007,780.007,120.007,480.007,456.984,700
Apr 5, 20246,590.007,080.006,500.007,080.007,058.225,700
Apr 4, 20246,600.006,600.006,590.006,600.006,579.691,100

Related Tickers

FSTR L.B. Foster Company
18.63
+0.38%
 
GBX The Greenbrier Companies, Inc.
45.61
-3.16%
 
RAIL FreightCar America, Inc.
4.6400
-7.20%
 
WAB Westinghouse Air Brake Technologies Corporation
160.95
-7.28%
 
CNI Canadian National Railway Company
96.49
-1.75%
 
CP Canadian Pacific Kansas City Limited
70.19
-0.41%