Advertisement
Advertisement
The Keiyo Bank, Ltd. (8544.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 601.00 | 615.00 | 598.00 | 611.00 | 611.00 | 275,600 |
| Jan 26, 2023 | 602.00 | 602.00 | 595.00 | 599.00 | 599.00 | 138,700 |
| Jan 25, 2023 | 601.00 | 606.00 | 594.00 | 597.00 | 597.00 | 223,100 |
| Jan 24, 2023 | 600.00 | 604.00 | 594.00 | 602.00 | 602.00 | 217,400 |
| Jan 23, 2023 | 598.00 | 602.00 | 591.00 | 594.00 | 594.00 | 290,600 |
| Jan 20, 2023 | 583.00 | 599.00 | 578.00 | 592.00 | 592.00 | 518,800 |
| Jan 19, 2023 | 595.00 | 600.00 | 580.00 | 586.00 | 586.00 | 472,300 |
| Jan 18, 2023 | 593.00 | 601.00 | 571.00 | 597.00 | 597.00 | 550,900 |
| Jan 17, 2023 | 603.00 | 606.00 | 588.00 | 599.00 | 599.00 | 439,400 |
| Jan 16, 2023 | 621.00 | 627.00 | 602.00 | 605.00 | 605.00 | 498,800 |
| Jan 13, 2023 | 605.00 | 632.00 | 605.00 | 625.00 | 625.00 | 732,200 |
| Jan 12, 2023 | 587.00 | 609.00 | 582.00 | 604.00 | 604.00 | 493,000 |
| Jan 11, 2023 | 585.00 | 587.00 | 577.00 | 586.00 | 586.00 | 372,900 |
| Jan 10, 2023 | 590.00 | 595.00 | 582.00 | 584.00 | 584.00 | 260,000 |
| Jan 06, 2023 | 594.00 | 601.00 | 585.00 | 588.00 | 588.00 | 286,600 |
| Jan 05, 2023 | 597.00 | 600.00 | 585.00 | 591.00 | 591.00 | 417,100 |
| Jan 04, 2023 | 591.00 | 603.00 | 582.00 | 601.00 | 601.00 | 378,600 |
| Dec 30, 2022 | 588.00 | 591.00 | 582.00 | 587.00 | 587.00 | 197,000 |
| Dec 29, 2022 | 590.00 | 590.00 | 579.00 | 587.00 | 587.00 | 243,800 |
| Dec 28, 2022 | 594.00 | 599.00 | 585.00 | 594.00 | 594.00 | 305,700 |
| Dec 27, 2022 | 580.00 | 598.00 | 580.00 | 598.00 | 598.00 | 212,800 |
| Dec 26, 2022 | 592.00 | 592.00 | 573.00 | 578.00 | 578.00 | 208,900 |
| Dec 23, 2022 | 580.00 | 591.00 | 580.00 | 589.00 | 589.00 | 360,800 |
| Dec 22, 2022 | 569.00 | 581.00 | 562.00 | 581.00 | 581.00 | 472,100 |
| Dec 21, 2022 | 570.00 | 594.00 | 563.00 | 563.00 | 563.00 | 879,200 |
| Dec 20, 2022 | 542.00 | 577.00 | 541.00 | 561.00 | 561.00 | 1,037,100 |
| Dec 19, 2022 | 524.00 | 539.00 | 524.00 | 537.00 | 537.00 | 295,000 |
| Dec 16, 2022 | 520.00 | 530.00 | 519.00 | 524.00 | 524.00 | 505,800 |
| Dec 15, 2022 | 516.00 | 525.00 | 513.00 | 522.00 | 522.00 | 137,000 |
| Dec 14, 2022 | 524.00 | 524.00 | 518.00 | 518.00 | 518.00 | 141,400 |
| Dec 13, 2022 | 526.00 | 527.00 | 521.00 | 522.00 | 522.00 | 114,200 |
| Dec 12, 2022 | 523.00 | 525.00 | 520.00 | 520.00 | 520.00 | 222,000 |
| Dec 09, 2022 | 517.00 | 525.00 | 517.00 | 522.00 | 522.00 | 205,300 |
| Dec 08, 2022 | 528.00 | 528.00 | 514.00 | 522.00 | 522.00 | 410,600 |
| Dec 07, 2022 | 519.00 | 534.00 | 518.00 | 529.00 | 529.00 | 267,100 |
| Dec 06, 2022 | 519.00 | 526.00 | 519.00 | 523.00 | 523.00 | 263,700 |
| Dec 05, 2022 | 528.00 | 529.00 | 518.00 | 522.00 | 522.00 | 355,600 |
| Dec 02, 2022 | 535.00 | 535.00 | 520.00 | 529.00 | 529.00 | 499,400 |
| Dec 01, 2022 | 547.00 | 547.00 | 536.00 | 539.00 | 539.00 | 243,900 |
| Nov 30, 2022 | 555.00 | 557.00 | 544.00 | 545.00 | 545.00 | 503,900 |
| Nov 29, 2022 | 560.00 | 566.00 | 550.00 | 561.00 | 561.00 | 266,900 |
| Nov 28, 2022 | 579.00 | 580.00 | 558.00 | 565.00 | 565.00 | 478,700 |
| Nov 25, 2022 | 540.00 | 569.00 | 536.00 | 569.00 | 569.00 | 782,400 |
| Nov 24, 2022 | 520.00 | 540.00 | 519.00 | 539.00 | 539.00 | 921,900 |
| Nov 22, 2022 | 510.00 | 517.00 | 509.00 | 514.00 | 514.00 | 431,300 |
| Nov 21, 2022 | 502.00 | 509.00 | 501.00 | 509.00 | 509.00 | 250,800 |
| Nov 18, 2022 | 502.00 | 507.00 | 499.00 | 501.00 | 501.00 | 332,400 |
| Nov 17, 2022 | 500.00 | 502.00 | 499.00 | 502.00 | 502.00 | 232,700 |
| Nov 16, 2022 | 498.00 | 501.00 | 497.00 | 500.00 | 500.00 | 179,100 |
| Nov 15, 2022 | 497.00 | 502.00 | 496.00 | 499.00 | 499.00 | 211,900 |
| Nov 14, 2022 | 504.00 | 505.00 | 496.00 | 496.00 | 496.00 | 238,300 |
| Nov 11, 2022 | 503.00 | 507.00 | 496.00 | 507.00 | 507.00 | 412,100 |
| Nov 10, 2022 | 496.00 | 505.00 | 495.00 | 498.00 | 498.00 | 372,700 |
| Nov 09, 2022 | 505.00 | 507.00 | 496.00 | 500.00 | 500.00 | 437,600 |
| Nov 08, 2022 | 504.00 | 522.00 | 491.00 | 503.00 | 503.00 | 1,881,500 |
| Nov 07, 2022 | 505.00 | 508.00 | 499.00 | 503.00 | 503.00 | 347,200 |
| Nov 04, 2022 | 510.00 | 516.00 | 492.00 | 503.00 | 503.00 | 3,503,700 |
| Nov 02, 2022 | 513.00 | 528.00 | 506.00 | 515.00 | 515.00 | 2,333,700 |
| Nov 01, 2022 | 521.00 | 521.00 | 499.00 | 515.00 | 515.00 | 3,113,700 |
| Oct 31, 2022 | 525.00 | 528.00 | 509.00 | 522.00 | 522.00 | 1,139,600 |
| Oct 28, 2022 | 512.00 | 530.00 | 503.00 | 505.00 | 505.00 | 1,329,900 |
| Oct 27, 2022 | 510.00 | 518.00 | 487.00 | 512.00 | 512.00 | 1,914,800 |
| Oct 26, 2022 | 497.00 | 526.00 | 496.00 | 514.00 | 514.00 | 1,999,800 |
| Oct 25, 2022 | 494.00 | 502.00 | 490.00 | 498.00 | 498.00 | 907,400 |
| Oct 24, 2022 | 496.00 | 500.00 | 490.00 | 493.00 | 493.00 | 367,700 |
| Oct 21, 2022 | 493.00 | 496.00 | 484.00 | 494.00 | 494.00 | 650,100 |
| Oct 20, 2022 | 490.00 | 498.00 | 486.00 | 496.00 | 496.00 | 994,500 |
| Oct 19, 2022 | 492.00 | 497.00 | 487.00 | 492.00 | 492.00 | 478,700 |
| Oct 18, 2022 | 490.00 | 495.00 | 487.00 | 495.00 | 495.00 | 634,900 |
| Oct 17, 2022 | 494.00 | 499.00 | 481.00 | 484.00 | 484.00 | 439,700 |
| Oct 14, 2022 | 489.00 | 500.00 | 487.00 | 498.00 | 498.00 | 520,300 |
| Oct 13, 2022 | 479.00 | 491.00 | 474.00 | 481.00 | 481.00 | 867,200 |
| Oct 12, 2022 | 485.00 | 486.00 | 475.00 | 477.00 | 477.00 | 1,258,800 |
| Oct 11, 2022 | 495.00 | 500.00 | 482.00 | 483.00 | 483.00 | 1,072,100 |
| Oct 07, 2022 | 493.00 | 515.00 | 492.00 | 502.00 | 502.00 | 2,008,000 |
| Oct 06, 2022 | 497.00 | 515.00 | 491.00 | 503.00 | 503.00 | 1,908,000 |
| Oct 05, 2022 | 493.00 | 499.00 | 491.00 | 496.00 | 496.00 | 1,169,800 |
| Oct 04, 2022 | 484.00 | 495.00 | 483.00 | 490.00 | 490.00 | 744,700 |
| Oct 03, 2022 | 472.00 | 475.00 | 466.00 | 473.00 | 473.00 | 426,100 |
| Sep 30, 2022 | 477.00 | 479.00 | 469.00 | 472.00 | 472.00 | 377,300 |
| Sep 29, 2022 | 477.00 | 488.00 | 470.00 | 481.00 | 481.00 | 873,400 |
| Sep 28, 2022 | 478.00 | 484.00 | 471.00 | 483.00 | 483.00 | 453,100 |
| Sep 27, 2022 | 481.00 | 494.00 | 475.00 | 479.00 | 479.00 | 659,100 |
| Sep 26, 2022 | 495.00 | 495.00 | 478.00 | 480.00 | 480.00 | 531,200 |
| Sep 22, 2022 | 503.00 | 512.00 | 491.00 | 497.00 | 497.00 | 531,600 |
| Sep 21, 2022 | 508.00 | 514.00 | 503.00 | 507.00 | 507.00 | 350,900 |
| Sep 20, 2022 | 505.00 | 514.00 | 505.00 | 511.00 | 511.00 | 295,100 |
| Sep 16, 2022 | 490.00 | 502.00 | 487.00 | 500.00 | 500.00 | 403,900 |
| Sep 15, 2022 | 490.00 | 490.00 | 485.00 | 489.00 | 489.00 | 104,600 |
| Sep 14, 2022 | 486.00 | 489.00 | 484.00 | 486.00 | 486.00 | 146,500 |
| Sep 13, 2022 | 493.00 | 494.00 | 491.00 | 492.00 | 492.00 | 102,400 |
| Sep 12, 2022 | 494.00 | 494.00 | 488.00 | 493.00 | 493.00 | 144,700 |
| Sep 09, 2022 | 484.00 | 492.00 | 484.00 | 491.00 | 491.00 | 368,800 |
| Sep 08, 2022 | 485.00 | 489.00 | 485.00 | 488.00 | 488.00 | 209,700 |
| Sep 07, 2022 | 482.00 | 486.00 | 477.00 | 480.00 | 480.00 | 251,800 |
| Sep 06, 2022 | 484.00 | 485.00 | 481.00 | 482.00 | 482.00 | 148,500 |
| Sep 05, 2022 | 480.00 | 483.00 | 479.00 | 482.00 | 482.00 | 190,400 |
| Sep 02, 2022 | 487.00 | 487.00 | 479.00 | 485.00 | 485.00 | 174,800 |
| Sep 01, 2022 | 485.00 | 487.00 | 480.00 | 483.00 | 483.00 | 244,500 |
| Aug 31, 2022 | 485.00 | 489.00 | 485.00 | 485.00 | 485.00 | 126,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
