Advertisement
U.S. markets open in 24 minutes
S&P Futures
4,584.50 -5.00 (-0.11%) Dow Futures
36,130.00 -36.00 (-0.10%) Nasdaq Futures
15,977.75 -61.00 (-0.38%) Russell 2000 Futures
1,877.10 +7.40 (+0.40%) Crude Oil
70.99 +1.65 (+2.38%) Gold
2,036.80 -9.60 (-0.47%)
KEIWA Incorporated (4251.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 1,211.00 | 1,226.00 | 1,186.00 | 1,193.00 | 1,193.00 | 364,100 |
| Dec 07, 2023 | 1,250.00 | 1,269.00 | 1,238.00 | 1,239.00 | 1,239.00 | 195,200 |
| Dec 06, 2023 | 1,248.00 | 1,273.00 | 1,246.00 | 1,266.00 | 1,266.00 | 85,500 |
| Dec 05, 2023 | 1,297.00 | 1,297.00 | 1,252.00 | 1,252.00 | 1,252.00 | 214,700 |
| Dec 04, 2023 | 1,318.00 | 1,354.00 | 1,302.00 | 1,314.00 | 1,314.00 | 214,400 |
| Dec 01, 2023 | 1,360.00 | 1,360.00 | 1,319.00 | 1,322.00 | 1,322.00 | 189,600 |
| Nov 30, 2023 | 1,286.00 | 1,367.00 | 1,286.00 | 1,360.00 | 1,360.00 | 283,900 |
| Nov 29, 2023 | 1,289.00 | 1,289.00 | 1,229.00 | 1,278.00 | 1,278.00 | 261,800 |
| Nov 28, 2023 | 1,321.00 | 1,330.00 | 1,270.00 | 1,296.00 | 1,296.00 | 182,000 |
| Nov 27, 2023 | 1,307.00 | 1,349.00 | 1,307.00 | 1,321.00 | 1,321.00 | 147,100 |
| Nov 24, 2023 | 1,322.00 | 1,328.00 | 1,294.00 | 1,294.00 | 1,294.00 | 133,200 |
| Nov 22, 2023 | 1,307.00 | 1,327.00 | 1,289.00 | 1,318.00 | 1,318.00 | 161,300 |
| Nov 21, 2023 | 1,360.00 | 1,400.00 | 1,330.00 | 1,337.00 | 1,337.00 | 233,300 |
| Nov 20, 2023 | 1,278.00 | 1,337.00 | 1,278.00 | 1,317.00 | 1,317.00 | 159,800 |
| Nov 17, 2023 | 1,250.00 | 1,288.00 | 1,230.00 | 1,276.00 | 1,276.00 | 170,200 |
| Nov 16, 2023 | 1,250.00 | 1,284.00 | 1,229.00 | 1,243.00 | 1,243.00 | 270,400 |
| Nov 15, 2023 | 1,232.00 | 1,274.00 | 1,173.00 | 1,272.00 | 1,272.00 | 486,800 |
| Nov 14, 2023 | 1,304.00 | 1,304.00 | 1,189.00 | 1,225.00 | 1,225.00 | 855,900 |
| Nov 13, 2023 | 1,428.00 | 1,444.00 | 1,397.00 | 1,417.00 | 1,417.00 | 166,100 |
| Nov 10, 2023 | 1,395.00 | 1,423.00 | 1,382.00 | 1,420.00 | 1,420.00 | 151,900 |
| Nov 09, 2023 | 1,365.00 | 1,421.00 | 1,365.00 | 1,418.00 | 1,418.00 | 216,200 |
| Nov 08, 2023 | 1,383.00 | 1,407.00 | 1,369.00 | 1,376.00 | 1,376.00 | 159,400 |
| Nov 07, 2023 | 1,356.00 | 1,383.00 | 1,353.00 | 1,377.00 | 1,377.00 | 106,700 |
| Nov 06, 2023 | 1,363.00 | 1,376.00 | 1,341.00 | 1,362.00 | 1,362.00 | 127,800 |
| Nov 02, 2023 | 1,313.00 | 1,340.00 | 1,298.00 | 1,340.00 | 1,340.00 | 129,100 |
| Nov 01, 2023 | 1,302.00 | 1,320.00 | 1,278.00 | 1,306.00 | 1,306.00 | 147,800 |
| Oct 31, 2023 | 1,310.00 | 1,317.00 | 1,271.00 | 1,314.00 | 1,314.00 | 89,700 |
| Oct 30, 2023 | 1,320.00 | 1,330.00 | 1,310.00 | 1,319.00 | 1,319.00 | 46,000 |
| Oct 27, 2023 | 1,282.00 | 1,341.00 | 1,282.00 | 1,341.00 | 1,341.00 | 99,700 |
| Oct 26, 2023 | 1,327.00 | 1,327.00 | 1,267.00 | 1,272.00 | 1,272.00 | 145,100 |
| Oct 25, 2023 | 1,354.00 | 1,367.00 | 1,331.00 | 1,339.00 | 1,339.00 | 97,100 |
| Oct 24, 2023 | 1,317.00 | 1,341.00 | 1,278.00 | 1,336.00 | 1,336.00 | 142,900 |
| Oct 23, 2023 | 1,335.00 | 1,343.00 | 1,266.00 | 1,291.00 | 1,291.00 | 260,100 |
| Oct 20, 2023 | 1,301.00 | 1,381.00 | 1,297.00 | 1,357.00 | 1,357.00 | 177,900 |
| Oct 19, 2023 | 1,314.00 | 1,342.00 | 1,314.00 | 1,316.00 | 1,316.00 | 64,000 |
| Oct 18, 2023 | 1,365.00 | 1,365.00 | 1,315.00 | 1,351.00 | 1,351.00 | 97,000 |
| Oct 17, 2023 | 1,327.00 | 1,356.00 | 1,327.00 | 1,356.00 | 1,356.00 | 131,800 |
| Oct 16, 2023 | 1,311.00 | 1,334.00 | 1,293.00 | 1,303.00 | 1,303.00 | 100,800 |
| Oct 13, 2023 | 1,378.00 | 1,387.00 | 1,329.00 | 1,334.00 | 1,334.00 | 147,500 |
| Oct 12, 2023 | 1,355.00 | 1,386.00 | 1,350.00 | 1,378.00 | 1,378.00 | 61,700 |
| Oct 11, 2023 | 1,387.00 | 1,398.00 | 1,349.00 | 1,349.00 | 1,349.00 | 127,900 |
| Oct 10, 2023 | 1,366.00 | 1,388.00 | 1,362.00 | 1,386.00 | 1,386.00 | 87,300 |
| Oct 06, 2023 | 1,311.00 | 1,364.00 | 1,311.00 | 1,362.00 | 1,362.00 | 122,800 |
| Oct 05, 2023 | 1,302.00 | 1,344.00 | 1,302.00 | 1,323.00 | 1,323.00 | 138,500 |
| Oct 04, 2023 | 1,315.00 | 1,338.00 | 1,284.00 | 1,290.00 | 1,290.00 | 251,800 |
| Oct 03, 2023 | 1,411.00 | 1,411.00 | 1,337.00 | 1,345.00 | 1,345.00 | 367,000 |
| Oct 02, 2023 | 1,415.00 | 1,425.00 | 1,405.00 | 1,411.00 | 1,411.00 | 140,200 |
| Sep 29, 2023 | 1,435.00 | 1,473.00 | 1,404.00 | 1,415.00 | 1,415.00 | 290,800 |
| Sep 28, 2023 | 1,379.00 | 1,446.00 | 1,379.00 | 1,414.00 | 1,414.00 | 324,200 |
| Sep 27, 2023 | 1,369.00 | 1,385.00 | 1,349.00 | 1,379.00 | 1,379.00 | 128,800 |
| Sep 26, 2023 | 1,379.00 | 1,393.00 | 1,362.00 | 1,384.00 | 1,384.00 | 157,500 |
| Sep 25, 2023 | 1,381.00 | 1,394.00 | 1,357.00 | 1,373.00 | 1,373.00 | 299,600 |
| Sep 22, 2023 | 1,339.00 | 1,418.00 | 1,337.00 | 1,398.00 | 1,398.00 | 409,300 |
| Sep 21, 2023 | 1,318.00 | 1,374.00 | 1,310.00 | 1,363.00 | 1,363.00 | 387,300 |
| Sep 20, 2023 | 1,299.00 | 1,349.00 | 1,292.00 | 1,308.00 | 1,308.00 | 281,000 |
| Sep 19, 2023 | 1,269.00 | 1,301.00 | 1,263.00 | 1,299.00 | 1,299.00 | 135,000 |
| Sep 15, 2023 | 1,253.00 | 1,294.00 | 1,243.00 | 1,271.00 | 1,271.00 | 118,900 |
| Sep 14, 2023 | 1,262.00 | 1,287.00 | 1,245.00 | 1,245.00 | 1,245.00 | 92,800 |
| Sep 13, 2023 | 1,253.00 | 1,299.00 | 1,241.00 | 1,268.00 | 1,268.00 | 189,500 |
| Sep 12, 2023 | 1,289.00 | 1,295.00 | 1,250.00 | 1,254.00 | 1,254.00 | 102,300 |
| Sep 11, 2023 | 1,263.00 | 1,282.00 | 1,247.00 | 1,281.00 | 1,281.00 | 166,900 |
| Sep 08, 2023 | 1,255.00 | 1,279.00 | 1,251.00 | 1,260.00 | 1,260.00 | 159,000 |
| Sep 07, 2023 | 1,272.00 | 1,288.00 | 1,264.00 | 1,271.00 | 1,271.00 | 144,700 |
| Sep 06, 2023 | 1,264.00 | 1,300.00 | 1,256.00 | 1,287.00 | 1,287.00 | 257,400 |
| Sep 05, 2023 | 1,220.00 | 1,294.00 | 1,216.00 | 1,264.00 | 1,264.00 | 253,900 |
| Sep 04, 2023 | 1,227.00 | 1,267.00 | 1,217.00 | 1,227.00 | 1,227.00 | 155,200 |
| Sep 01, 2023 | 1,202.00 | 1,218.00 | 1,181.00 | 1,207.00 | 1,207.00 | 143,000 |
| Aug 31, 2023 | 1,217.00 | 1,240.00 | 1,191.00 | 1,204.00 | 1,204.00 | 146,500 |
| Aug 30, 2023 | 1,210.00 | 1,249.00 | 1,206.00 | 1,222.00 | 1,222.00 | 243,400 |
| Aug 29, 2023 | 1,180.00 | 1,198.00 | 1,157.00 | 1,193.00 | 1,193.00 | 151,900 |
| Aug 28, 2023 | 1,172.00 | 1,190.00 | 1,154.00 | 1,184.00 | 1,184.00 | 117,400 |
| Aug 25, 2023 | 1,150.00 | 1,213.00 | 1,129.00 | 1,190.00 | 1,190.00 | 417,700 |
| Aug 24, 2023 | 1,086.00 | 1,183.00 | 1,080.00 | 1,180.00 | 1,180.00 | 436,600 |
| Aug 23, 2023 | 1,070.00 | 1,084.00 | 1,055.00 | 1,080.00 | 1,080.00 | 94,900 |
| Aug 22, 2023 | 1,088.00 | 1,111.00 | 1,066.00 | 1,081.00 | 1,081.00 | 151,900 |
| Aug 21, 2023 | 1,077.00 | 1,106.00 | 1,077.00 | 1,088.00 | 1,088.00 | 74,500 |
| Aug 18, 2023 | 1,059.00 | 1,093.00 | 1,051.00 | 1,089.00 | 1,089.00 | 65,400 |
| Aug 17, 2023 | 1,087.00 | 1,095.00 | 1,057.00 | 1,079.00 | 1,079.00 | 107,300 |
| Aug 16, 2023 | 1,078.00 | 1,106.00 | 1,064.00 | 1,106.00 | 1,106.00 | 151,200 |
| Aug 15, 2023 | 1,061.00 | 1,123.00 | 1,058.00 | 1,084.00 | 1,084.00 | 351,100 |
| Aug 14, 2023 | 1,032.00 | 1,044.00 | 1,017.00 | 1,031.00 | 1,031.00 | 107,400 |
| Aug 10, 2023 | 990.00 | 1,035.00 | 990.00 | 1,032.00 | 1,032.00 | 129,300 |
| Aug 09, 2023 | 984.00 | 1,022.00 | 976.00 | 1,008.00 | 1,008.00 | 139,200 |
| Aug 08, 2023 | 1,019.00 | 1,019.00 | 982.00 | 982.00 | 982.00 | 204,700 |
| Aug 07, 2023 | 996.00 | 1,027.00 | 993.00 | 1,025.00 | 1,025.00 | 75,900 |
| Aug 04, 2023 | 996.00 | 1,011.00 | 993.00 | 1,008.00 | 1,008.00 | 116,300 |
| Aug 03, 2023 | 1,020.00 | 1,022.00 | 996.00 | 1,002.00 | 1,002.00 | 172,900 |
| Aug 02, 2023 | 1,065.00 | 1,069.00 | 1,038.00 | 1,042.00 | 1,042.00 | 178,700 |
| Aug 01, 2023 | 1,105.00 | 1,114.00 | 1,063.00 | 1,070.00 | 1,070.00 | 150,000 |
| Jul 31, 2023 | 1,121.00 | 1,121.00 | 1,094.00 | 1,109.00 | 1,109.00 | 69,600 |
| Jul 28, 2023 | 1,115.00 | 1,115.00 | 1,090.00 | 1,107.00 | 1,107.00 | 204,200 |
| Jul 27, 2023 | 1,111.00 | 1,132.00 | 1,103.00 | 1,111.00 | 1,111.00 | 102,200 |
| Jul 26, 2023 | 1,123.00 | 1,125.00 | 1,112.00 | 1,123.00 | 1,123.00 | 72,400 |
| Jul 25, 2023 | 1,153.00 | 1,159.00 | 1,123.00 | 1,123.00 | 1,123.00 | 103,700 |
| Jul 24, 2023 | 1,155.00 | 1,158.00 | 1,132.00 | 1,147.00 | 1,147.00 | 107,000 |
| Jul 21, 2023 | 1,124.00 | 1,153.00 | 1,115.00 | 1,146.00 | 1,146.00 | 137,800 |
| Jul 20, 2023 | 1,119.00 | 1,162.00 | 1,117.00 | 1,141.00 | 1,141.00 | 156,100 |
| Jul 19, 2023 | 1,113.00 | 1,125.00 | 1,109.00 | 1,124.00 | 1,124.00 | 77,900 |
| Jul 18, 2023 | 1,099.00 | 1,112.00 | 1,094.00 | 1,107.00 | 1,107.00 | 56,700 |
| Jul 14, 2023 | 1,112.00 | 1,115.00 | 1,087.00 | 1,099.00 | 1,099.00 | 60,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.