Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Keiyo Bank, Ltd. (8544.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
611.00+12.00 (+2.00%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023601.00615.00598.00611.00611.00275,600
Jan 26, 2023602.00602.00595.00599.00599.00138,700
Jan 25, 2023601.00606.00594.00597.00597.00223,100
Jan 24, 2023600.00604.00594.00602.00602.00217,400
Jan 23, 2023598.00602.00591.00594.00594.00290,600
Jan 20, 2023583.00599.00578.00592.00592.00518,800
Jan 19, 2023595.00600.00580.00586.00586.00472,300
Jan 18, 2023593.00601.00571.00597.00597.00550,900
Jan 17, 2023603.00606.00588.00599.00599.00439,400
Jan 16, 2023621.00627.00602.00605.00605.00498,800
Jan 13, 2023605.00632.00605.00625.00625.00732,200
Jan 12, 2023587.00609.00582.00604.00604.00493,000
Jan 11, 2023585.00587.00577.00586.00586.00372,900
Jan 10, 2023590.00595.00582.00584.00584.00260,000
Jan 06, 2023594.00601.00585.00588.00588.00286,600
Jan 05, 2023597.00600.00585.00591.00591.00417,100
Jan 04, 2023591.00603.00582.00601.00601.00378,600
Dec 30, 2022588.00591.00582.00587.00587.00197,000
Dec 29, 2022590.00590.00579.00587.00587.00243,800
Dec 28, 2022594.00599.00585.00594.00594.00305,700
Dec 27, 2022580.00598.00580.00598.00598.00212,800
Dec 26, 2022592.00592.00573.00578.00578.00208,900
Dec 23, 2022580.00591.00580.00589.00589.00360,800
Dec 22, 2022569.00581.00562.00581.00581.00472,100
Dec 21, 2022570.00594.00563.00563.00563.00879,200
Dec 20, 2022542.00577.00541.00561.00561.001,037,100
Dec 19, 2022524.00539.00524.00537.00537.00295,000
Dec 16, 2022520.00530.00519.00524.00524.00505,800
Dec 15, 2022516.00525.00513.00522.00522.00137,000
Dec 14, 2022524.00524.00518.00518.00518.00141,400
Dec 13, 2022526.00527.00521.00522.00522.00114,200
Dec 12, 2022523.00525.00520.00520.00520.00222,000
Dec 09, 2022517.00525.00517.00522.00522.00205,300
Dec 08, 2022528.00528.00514.00522.00522.00410,600
Dec 07, 2022519.00534.00518.00529.00529.00267,100
Dec 06, 2022519.00526.00519.00523.00523.00263,700
Dec 05, 2022528.00529.00518.00522.00522.00355,600
Dec 02, 2022535.00535.00520.00529.00529.00499,400
Dec 01, 2022547.00547.00536.00539.00539.00243,900
Nov 30, 2022555.00557.00544.00545.00545.00503,900
Nov 29, 2022560.00566.00550.00561.00561.00266,900
Nov 28, 2022579.00580.00558.00565.00565.00478,700
Nov 25, 2022540.00569.00536.00569.00569.00782,400
Nov 24, 2022520.00540.00519.00539.00539.00921,900
Nov 22, 2022510.00517.00509.00514.00514.00431,300
Nov 21, 2022502.00509.00501.00509.00509.00250,800
Nov 18, 2022502.00507.00499.00501.00501.00332,400
Nov 17, 2022500.00502.00499.00502.00502.00232,700
Nov 16, 2022498.00501.00497.00500.00500.00179,100
Nov 15, 2022497.00502.00496.00499.00499.00211,900
Nov 14, 2022504.00505.00496.00496.00496.00238,300
Nov 11, 2022503.00507.00496.00507.00507.00412,100
Nov 10, 2022496.00505.00495.00498.00498.00372,700
Nov 09, 2022505.00507.00496.00500.00500.00437,600
Nov 08, 2022504.00522.00491.00503.00503.001,881,500
Nov 07, 2022505.00508.00499.00503.00503.00347,200
Nov 04, 2022510.00516.00492.00503.00503.003,503,700
Nov 02, 2022513.00528.00506.00515.00515.002,333,700
Nov 01, 2022521.00521.00499.00515.00515.003,113,700
Oct 31, 2022525.00528.00509.00522.00522.001,139,600
Oct 28, 2022512.00530.00503.00505.00505.001,329,900
Oct 27, 2022510.00518.00487.00512.00512.001,914,800
Oct 26, 2022497.00526.00496.00514.00514.001,999,800
Oct 25, 2022494.00502.00490.00498.00498.00907,400
Oct 24, 2022496.00500.00490.00493.00493.00367,700
Oct 21, 2022493.00496.00484.00494.00494.00650,100
Oct 20, 2022490.00498.00486.00496.00496.00994,500
Oct 19, 2022492.00497.00487.00492.00492.00478,700
Oct 18, 2022490.00495.00487.00495.00495.00634,900
Oct 17, 2022494.00499.00481.00484.00484.00439,700
Oct 14, 2022489.00500.00487.00498.00498.00520,300
Oct 13, 2022479.00491.00474.00481.00481.00867,200
Oct 12, 2022485.00486.00475.00477.00477.001,258,800
Oct 11, 2022495.00500.00482.00483.00483.001,072,100
Oct 07, 2022493.00515.00492.00502.00502.002,008,000
Oct 06, 2022497.00515.00491.00503.00503.001,908,000
Oct 05, 2022493.00499.00491.00496.00496.001,169,800
Oct 04, 2022484.00495.00483.00490.00490.00744,700
Oct 03, 2022472.00475.00466.00473.00473.00426,100
Sep 30, 2022477.00479.00469.00472.00472.00377,300
Sep 29, 2022477.00488.00470.00481.00481.00873,400
Sep 28, 2022478.00484.00471.00483.00483.00453,100
Sep 27, 2022481.00494.00475.00479.00479.00659,100
Sep 26, 2022495.00495.00478.00480.00480.00531,200
Sep 22, 2022503.00512.00491.00497.00497.00531,600
Sep 21, 2022508.00514.00503.00507.00507.00350,900
Sep 20, 2022505.00514.00505.00511.00511.00295,100
Sep 16, 2022490.00502.00487.00500.00500.00403,900
Sep 15, 2022490.00490.00485.00489.00489.00104,600
Sep 14, 2022486.00489.00484.00486.00486.00146,500
Sep 13, 2022493.00494.00491.00492.00492.00102,400
Sep 12, 2022494.00494.00488.00493.00493.00144,700
Sep 09, 2022484.00492.00484.00491.00491.00368,800
Sep 08, 2022485.00489.00485.00488.00488.00209,700
Sep 07, 2022482.00486.00477.00480.00480.00251,800
Sep 06, 2022484.00485.00481.00482.00482.00148,500
Sep 05, 2022480.00483.00479.00482.00482.00190,400
Sep 02, 2022487.00487.00479.00485.00485.00174,800
Sep 01, 2022485.00487.00480.00483.00483.00244,500
Aug 31, 2022485.00489.00485.00485.00485.00126,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement