Tokyo - Delayed Quote JPY

The Keihin Co., Ltd. (9312.T)

Compare
2,134.00
+3.00
+(0.14%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252,110.002,135.002,089.002,134.002,134.0011,900
Jan 21, 20252,120.002,140.002,112.002,131.002,131.008,500
Jan 20, 20252,091.002,128.002,061.002,128.002,128.008,300
Jan 17, 20252,052.002,098.002,052.002,080.002,080.0013,200
Jan 16, 20252,050.002,082.002,045.002,063.002,063.0021,800
Jan 15, 20252,035.002,069.002,031.002,047.002,047.009,000
Jan 14, 20251,999.002,044.001,990.002,025.002,025.0019,300
Jan 10, 20251,996.002,010.001,994.001,999.001,999.007,400
Jan 9, 20252,003.002,004.001,984.001,996.001,996.005,300
Jan 8, 20252,006.002,009.002,000.002,003.002,003.002,000
Jan 7, 20252,009.002,010.001,982.001,998.001,998.0011,600
Jan 6, 20251,993.002,007.001,981.002,005.002,005.006,600
Dec 30, 20241,968.001,999.001,963.001,992.001,992.007,200
Dec 27, 20241,962.001,997.001,962.001,989.001,989.006,700
Dec 26, 20241,968.001,977.001,950.001,962.001,962.003,600
Dec 25, 20241,978.001,978.001,938.001,958.001,958.009,000
Dec 24, 20241,975.001,989.001,953.001,989.001,989.008,200
Dec 23, 20241,990.002,000.001,980.001,981.001,981.004,300
Dec 20, 20241,975.002,006.001,974.001,987.001,987.0012,300
Dec 19, 20241,990.002,010.001,965.001,985.001,985.0022,200
Dec 18, 20242,010.002,018.002,010.002,015.002,015.002,700
Dec 17, 20242,013.002,019.002,004.002,010.002,010.005,000
Dec 16, 20242,011.002,013.001,999.002,013.002,013.001,000
Dec 13, 20242,012.002,017.001,996.001,996.001,996.008,900
Dec 12, 20241,996.002,012.001,987.002,012.002,012.009,600
Dec 11, 20241,995.001,995.001,982.001,987.001,987.004,800
Dec 10, 20241,976.002,000.001,976.001,995.001,995.004,100
Dec 9, 20241,968.001,982.001,959.001,981.001,981.005,400
Dec 6, 20241,965.001,965.001,958.001,958.001,958.00700
Dec 5, 20241,964.001,964.001,955.001,963.001,963.003,600
Dec 4, 20241,952.001,961.001,928.001,961.001,961.009,000
Dec 3, 20241,946.001,963.001,946.001,956.001,956.002,500
Dec 2, 20241,966.001,967.001,945.001,946.001,946.003,600
Nov 29, 20241,960.001,960.001,949.001,952.001,952.002,800
Nov 28, 20241,940.001,991.001,940.001,951.001,951.005,500
Nov 27, 20241,959.001,980.001,931.001,936.001,936.0014,400
Nov 26, 20241,957.001,958.001,932.001,941.001,941.0011,900
Nov 25, 20241,950.001,970.001,950.001,957.001,957.0010,400
Nov 22, 20241,941.001,958.001,940.001,945.001,945.002,500
Nov 21, 20241,945.001,956.001,932.001,939.001,939.007,800
Nov 20, 20241,963.001,964.001,932.001,940.001,940.0011,300
Nov 19, 20241,985.001,985.001,953.001,964.001,964.0011,400
Nov 18, 20241,975.001,985.001,961.001,963.001,963.008,100
Nov 15, 20241,953.001,991.001,953.001,970.001,970.004,900
Nov 14, 20241,955.001,993.001,944.001,944.001,944.0013,100
Nov 13, 20241,990.001,990.001,951.001,959.001,959.006,100
Nov 12, 20241,960.001,991.001,960.001,990.001,990.005,000
Nov 11, 20241,983.001,983.001,956.001,959.001,959.006,000
Nov 8, 20241,994.002,007.001,980.001,991.001,991.003,100
Nov 7, 20241,981.002,000.001,971.001,988.001,988.0013,800
Nov 6, 20241,983.002,038.001,969.001,975.001,975.0014,400
Nov 5, 20241,972.001,993.001,970.001,978.001,978.004,800
Nov 1, 20241,943.001,967.001,939.001,967.001,967.005,100
Oct 31, 20241,946.001,968.001,917.001,951.001,951.0016,500
Oct 30, 20241,987.001,995.001,935.001,935.001,935.0048,400
Oct 29, 20241,986.002,009.001,986.001,997.001,997.003,100
Oct 28, 20241,972.002,005.001,971.002,003.002,003.006,600
Oct 25, 20242,025.002,025.001,953.001,971.001,971.0016,400
Oct 24, 20241,990.002,028.001,990.002,021.002,021.004,700
Oct 23, 20241,976.002,010.001,975.001,996.001,996.008,000
Oct 22, 20242,025.002,025.001,990.001,996.001,996.0020,700
Oct 21, 20241,980.002,041.001,980.002,022.002,022.0013,200
Oct 18, 20241,993.001,993.001,971.001,973.001,973.003,300
Oct 17, 20241,995.001,997.001,982.001,993.001,993.003,800
Oct 16, 20241,941.001,991.001,941.001,991.001,991.004,300
Oct 15, 20241,952.001,960.001,940.001,952.001,952.006,000
Oct 11, 20241,948.001,974.001,940.001,942.001,942.004,300
Oct 10, 20241,978.001,979.001,937.001,948.001,948.0011,000
Oct 9, 20241,997.002,002.001,958.001,978.001,978.008,000
Oct 8, 20241,986.002,004.001,986.001,990.001,990.006,800
Oct 7, 20242,018.002,022.002,000.002,011.002,011.007,700
Oct 4, 20242,005.002,021.002,003.002,011.002,011.006,100
Oct 3, 20242,021.002,047.001,994.002,013.002,013.0011,000
Oct 2, 20242,046.002,058.002,002.002,010.002,010.004,900
Oct 1, 20242,003.002,055.002,003.002,048.002,048.009,700
Sep 30, 20242,006.002,040.001,986.002,001.002,001.009,600
Sep 27, 20242,064.002,064.002,018.002,051.002,051.009,900
Sep 26, 20242,022.002,060.002,017.002,060.002,060.009,700
Sep 25, 20242,002.002,030.002,000.002,003.002,003.002,500
Sep 24, 20242,005.002,011.001,968.002,005.002,005.007,400
Sep 20, 20241,999.002,006.001,985.002,004.002,004.001,800
Sep 19, 20242,001.002,005.001,984.001,985.001,985.002,900
Sep 18, 20241,959.001,977.001,933.001,977.001,977.005,100
Sep 17, 20241,977.001,977.001,935.001,946.001,946.0012,300
Sep 13, 20241,985.001,985.001,950.001,974.001,974.008,200
Sep 12, 20241,998.002,005.001,977.001,986.001,986.007,100
Sep 11, 20241,999.001,999.001,931.001,964.001,964.0010,500
Sep 10, 20242,042.002,042.002,010.002,016.002,016.003,500
Sep 9, 20242,021.002,050.002,020.002,036.002,036.0017,100
Sep 6, 20242,033.002,041.002,013.002,041.002,041.0011,700
Sep 5, 20242,000.002,038.002,000.002,034.002,034.009,200
Sep 4, 20242,019.002,029.001,981.002,025.002,025.0017,800
Sep 3, 20242,016.002,058.002,016.002,038.002,038.003,400
Sep 2, 20242,065.002,065.002,022.002,039.002,039.003,500
Aug 30, 20242,029.002,065.002,011.002,065.002,065.005,700
Aug 29, 20242,012.002,029.002,005.002,029.002,029.003,300
Aug 28, 20242,040.002,062.002,004.002,012.002,012.009,500
Aug 27, 20242,016.002,072.001,991.002,042.002,042.0013,600
Aug 26, 20242,062.002,065.002,009.002,017.002,017.0013,600
Aug 23, 20242,057.002,081.002,037.002,062.002,062.0016,600
Aug 22, 20242,011.002,056.001,980.002,035.002,035.0010,800
Aug 21, 20242,015.002,050.002,001.002,001.002,001.008,100
Aug 20, 20242,011.002,053.001,994.002,032.002,032.006,500
Aug 19, 20242,053.002,070.001,975.001,975.001,975.0011,500
Aug 16, 20242,110.002,114.002,073.002,087.002,087.0013,800
Aug 15, 20242,065.002,077.002,062.002,076.002,076.002,200
Aug 14, 20242,036.002,085.002,019.002,080.002,080.005,900
Aug 13, 20242,003.002,045.002,003.002,017.002,017.003,800
Aug 9, 20242,089.002,110.001,965.001,997.001,997.0018,500
Aug 8, 20242,074.002,111.002,041.002,056.002,056.0014,800
Aug 7, 20241,904.002,099.001,859.002,092.002,092.0015,500
Aug 6, 20241,798.001,979.001,798.001,904.001,904.0024,700
Aug 5, 20241,861.001,901.001,666.001,678.001,678.0032,000
Aug 2, 20241,982.002,006.001,933.001,958.001,958.0026,900
Aug 1, 20242,099.002,099.002,007.002,032.002,032.0013,900
Jul 31, 20242,038.002,114.002,023.002,113.002,113.0012,100
Jul 30, 20242,146.002,146.002,006.002,006.002,006.0046,500
Jul 29, 20242,137.002,152.002,116.002,150.002,150.006,200
Jul 26, 20242,128.002,137.002,087.002,120.002,120.009,000
Jul 25, 20242,080.002,106.002,058.002,078.002,078.008,400
Jul 24, 20242,146.002,146.002,083.002,103.002,103.0010,900
Jul 23, 20242,140.002,156.002,121.002,151.002,151.005,300
Jul 22, 20242,150.002,150.002,109.002,140.002,140.003,700
Jul 19, 20242,235.002,235.002,152.002,153.002,153.007,700
Jul 18, 20242,222.002,258.002,201.002,230.002,230.009,700
Jul 17, 20242,209.002,238.002,172.002,220.002,220.009,600
Jul 16, 20242,144.002,214.002,131.002,189.002,189.007,900
Jul 12, 20242,103.002,140.002,103.002,122.002,122.005,100
Jul 11, 20242,136.002,136.002,088.002,107.002,107.009,400
Jul 10, 20242,164.002,164.002,100.002,123.002,123.0013,800
Jul 9, 20242,131.002,158.002,124.002,136.002,136.0012,600
Jul 8, 20242,147.002,147.002,120.002,138.002,138.007,300
Jul 5, 20242,167.002,175.002,123.002,125.002,125.009,900
Jul 4, 20242,176.002,207.002,160.002,175.002,175.005,000
Jul 3, 20242,173.002,199.002,170.002,176.002,176.004,000
Jul 2, 20242,206.002,206.002,130.002,173.002,173.0013,300
Jul 1, 20242,244.002,258.002,212.002,213.002,213.004,400
Jun 28, 20242,287.002,287.002,201.002,255.002,255.007,400
Jun 27, 20242,328.002,328.002,260.002,270.002,270.007,900
Jun 26, 20242,327.002,334.002,286.002,328.002,328.004,500
Jun 25, 20242,260.002,333.002,256.002,303.002,303.006,400
Jun 24, 20242,260.002,296.002,250.002,260.002,260.007,500
Jun 21, 20242,359.002,374.002,245.002,260.002,260.0022,500
Jun 20, 20242,341.002,381.002,341.002,359.002,359.005,900
Jun 19, 20242,370.002,391.002,356.002,359.002,359.0011,100
Jun 18, 20242,340.002,383.002,317.002,366.002,366.0026,800
Jun 17, 20242,330.002,365.002,260.002,340.002,340.0018,700
Jun 14, 20242,228.002,345.002,228.002,340.002,340.0012,200
Jun 13, 20242,207.002,269.002,207.002,262.002,262.0014,100
Jun 12, 20242,295.002,308.002,200.002,207.002,207.0014,300
Jun 11, 20242,240.002,310.002,240.002,295.002,295.0026,100
Jun 10, 20242,194.002,309.002,185.002,249.002,249.0025,300
Jun 7, 20242,160.002,194.002,146.002,190.002,190.0013,500
Jun 6, 20242,122.002,160.002,122.002,160.002,160.005,000
Jun 5, 20242,107.002,144.002,107.002,122.002,122.0011,100
Jun 4, 20242,097.002,130.002,097.002,122.002,122.004,700
Jun 3, 20242,070.002,117.002,070.002,110.002,110.0011,800
May 31, 20242,062.002,072.002,044.002,071.002,071.006,300
May 30, 20242,020.002,076.002,006.002,063.002,063.009,700
May 29, 20242,057.002,057.002,015.002,015.002,015.006,900
May 28, 20242,063.002,075.002,050.002,073.002,073.004,300
May 27, 20242,063.002,063.002,037.002,054.002,054.002,300
May 24, 20242,028.002,056.002,026.002,056.002,056.006,200
May 23, 20242,034.002,048.002,030.002,033.002,033.003,300
May 22, 20242,057.002,067.002,034.002,034.002,034.006,100
May 21, 20242,073.002,073.002,026.002,057.002,057.009,300
May 20, 20242,053.002,065.002,045.002,065.002,065.004,000
May 17, 20242,055.002,060.002,038.002,053.002,053.0010,900
May 16, 20242,008.002,055.001,991.002,055.002,055.008,500
May 15, 20242,026.002,026.002,005.002,005.002,005.003,400
May 14, 20242,010.002,030.002,010.002,018.002,018.004,400
May 13, 20242,077.002,084.001,988.002,008.002,008.004,300
May 10, 20242,016.002,039.001,975.001,987.001,987.0013,000
May 9, 20241,984.002,016.001,982.002,015.002,015.004,300
May 8, 20241,990.002,015.001,978.001,989.001,989.007,800
May 7, 20241,995.002,000.001,975.001,990.001,990.006,100
May 2, 20241,997.001,997.001,976.001,990.001,990.002,200
May 1, 20241,984.002,010.001,958.001,997.001,997.006,800
Apr 30, 20241,945.002,008.001,945.002,002.002,002.0013,300
Apr 26, 20241,975.001,983.001,921.001,921.001,921.0034,000
Apr 25, 20241,990.001,998.001,960.001,977.001,977.008,300
Apr 24, 20242,000.002,000.001,976.001,979.001,979.004,000
Apr 23, 20241,990.002,014.001,988.002,000.002,000.002,000
Apr 22, 20241,983.001,990.001,971.001,973.001,973.002,900
Apr 19, 20241,987.001,987.001,941.001,954.001,954.0011,000
Apr 18, 20241,977.002,005.001,977.001,987.001,987.004,000
Apr 17, 20241,999.002,003.001,974.001,974.001,974.005,000
Apr 16, 20242,005.002,026.001,987.001,998.001,998.006,200
Apr 15, 20242,000.002,020.002,000.002,015.002,015.003,300
Apr 12, 20242,018.002,019.002,001.002,002.002,002.005,100
Apr 11, 20242,011.002,039.002,003.002,004.002,004.005,600
Apr 10, 20241,980.002,049.001,979.002,034.002,034.0013,200
Apr 9, 20242,010.002,010.001,972.001,985.001,985.007,100
Apr 8, 20241,992.002,055.001,992.002,015.002,015.0010,300
Apr 5, 20242,030.002,030.001,990.001,992.001,992.0013,900
Apr 4, 20242,021.002,070.002,017.002,063.002,063.0016,400
Apr 3, 20241,963.002,037.001,963.002,021.002,021.0013,000
Apr 2, 20241,950.002,007.001,950.001,963.001,963.006,900
Apr 1, 20242,047.002,047.001,945.001,950.001,950.0012,300
Mar 29, 20241,998.002,029.001,998.002,028.002,028.002,300
Mar 28, 2024 70.00 Dividend
Mar 28, 20242,049.002,049.001,991.001,991.001,991.0010,600
Mar 27, 20242,024.002,077.002,024.002,052.001,982.0012,600
Mar 26, 20242,032.002,047.002,011.002,011.001,942.405,400
Mar 25, 20242,066.002,088.002,001.002,033.001,963.6510,800
Mar 22, 20242,058.002,085.002,039.002,085.002,013.8712,100
Mar 21, 20242,038.002,070.002,038.002,056.001,985.8611,000
Mar 19, 20241,995.002,039.001,995.002,033.001,963.656,300
Mar 18, 20242,025.002,039.001,961.001,995.001,926.9420,100
Mar 15, 20242,015.002,015.001,979.002,008.001,939.504,600
Mar 14, 20242,010.002,010.001,974.001,984.001,916.328,000
Mar 13, 20241,997.001,999.001,969.001,969.001,901.833,700
Mar 12, 20241,958.001,993.001,958.001,984.001,916.324,600
Mar 11, 20241,960.001,975.001,936.001,975.001,907.6313,800
Mar 8, 20241,960.001,981.001,951.001,963.001,896.045,400
Mar 7, 20241,990.002,009.001,967.001,967.001,899.9010,100
Mar 6, 20241,980.002,000.001,966.001,984.001,916.324,600
Mar 5, 20241,961.001,997.001,958.001,975.001,907.635,900
Mar 4, 20242,004.002,011.001,959.001,960.001,893.1411,800
Mar 1, 20242,010.002,012.001,971.001,980.001,912.4614,000
Feb 29, 20242,000.002,010.001,990.002,008.001,939.504,700
Feb 28, 20241,990.002,001.001,981.001,983.001,915.354,100
Feb 27, 20241,976.002,010.001,975.002,001.001,932.7418,700
Feb 26, 20241,950.001,970.001,927.001,959.001,892.1721,200
Feb 22, 20241,940.001,955.001,912.001,943.001,876.7216,100
Feb 21, 20241,956.001,960.001,910.001,916.001,850.647,700
Feb 20, 20241,968.001,968.001,941.001,956.001,889.274,100
Feb 19, 20241,965.001,992.001,921.001,949.001,882.5115,700
Feb 16, 20241,910.001,994.001,910.001,965.001,897.9719,200
Feb 15, 20241,985.001,999.001,907.001,908.001,842.9111,900
Feb 14, 20241,980.001,995.001,979.001,985.001,917.299,200
Feb 13, 20241,960.001,995.001,960.001,988.001,920.1817,900
Feb 9, 20241,930.001,962.001,913.001,913.001,847.7411,800
Feb 8, 20241,972.001,972.001,926.001,929.001,863.207,600
Feb 7, 20241,925.001,968.001,925.001,932.001,866.0910,700
Feb 6, 20241,927.001,954.001,916.001,916.001,850.6410,400
Feb 5, 20241,920.001,921.001,890.001,912.001,846.7813,600
Feb 2, 20241,926.001,932.001,913.001,917.001,851.613,700
Feb 1, 20241,905.001,905.001,905.001,905.001,840.01600
Jan 31, 20241,950.001,960.001,917.001,923.001,857.407,600
Jan 30, 20241,979.002,000.001,921.001,925.001,859.3348,300
Jan 29, 20241,900.001,960.001,900.001,960.001,893.1421,600
Jan 26, 20241,854.001,882.001,819.001,838.001,775.3011,500
Jan 25, 20241,869.001,880.001,853.001,866.001,802.357,400
Jan 24, 20241,850.001,859.001,837.001,850.001,786.897,200
Jan 23, 20241,820.001,863.001,820.001,834.001,771.4412,500
Jan 22, 20241,797.001,835.001,797.001,819.001,756.9529,100

Related Tickers

9066.T Nissin Corporation
4,365.00
+0.23%
 
9364.T Kamigumi Co., Ltd.
3,376.00
+0.18%
 
LDB.MI Lindbergh S.p.A.
4.0000
+2.04%
 
STF.PA STEF SA
135.60
+0.30%
 
FWRD Forward Air Corporation
34.32
-1.54%