Keisei Electric Railway

9009
🏛️ japan →
1,371.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,188.33 2,222.00 2,188.33 2,221.33 1.3M
2023-12-28 2,185.33 2,205.33 2,176.66 2,190.00 0.6M
2023-12-27 2,196.66 2,208.33 2,181.33 2,193.66 1.1M
2023-12-26 2,204.66 2,204.66 2,166.33 2,187.66 0.7M
2023-12-25 2,216.66 2,225.66 2,176.66 2,186.33 0.8M
2023-12-22 2,185.33 2,203.33 2,175.66 2,191.33 0.8M
2023-12-21 2,162.33 2,199.33 2,150.33 2,179.66 0.9M
2023-12-20 2,146.66 2,195.00 2,143.66 2,170.66 1.4M
2023-12-19 2,138.33 2,166.66 2,132.33 2,162.66 1.2M
2023-12-18 2,150.00 2,164.00 2,100.33 2,164.00 1.2M
2023-12-15 2,190.33 2,193.66 2,167.66 2,183.33 1.6M
2023-12-14 2,233.00 2,241.00 2,178.66 2,197.00 1.8M
2023-12-13 2,213.33 2,236.66 2,196.66 2,213.00 1.6M
2023-12-12 2,200.00 2,219.33 2,183.33 2,188.33 2.0M
2023-12-11 2,132.66 2,227.66 2,128.33 2,208.66 3.8M
2023-12-08 2,088.00 2,103.66 2,063.66 2,100.33 2.8M
2023-12-07 2,050.00 2,084.00 2,043.66 2,077.33 1.7M
2023-12-06 2,007.66 2,064.66 2,004.00 2,062.66 1.1M
2023-12-05 1,998.66 2,026.66 1,998.00 2,008.66 1.5M
2023-12-04 2,023.00 2,033.66 1,993.00 2,011.66 1.4M
2023-12-01 2,000.33 2,060.66 2,000.00 2,047.33 2.4M
2023-11-30 1,996.33 1,998.00 1,956.33 1,986.66 3.5M
2023-11-29 2,026.66 2,055.66 2,015.33 2,019.00 0.7M
2023-11-28 2,053.33 2,054.00 2,031.33 2,031.33 1.0M
2023-11-27 2,076.33 2,078.00 2,035.33 2,037.66 1.3M
2023-11-24 2,107.00 2,116.00 2,067.00 2,067.00 1.3M
2023-11-22 2,070.33 2,097.33 2,067.33 2,097.00 1.0M
2023-11-21 2,067.00 2,091.00 2,058.66 2,082.00 1.1M
2023-11-20 2,089.66 2,103.33 2,073.33 2,073.33 1.6M
2023-11-17 2,067.00 2,098.66 2,056.66 2,097.66 1.6M
2023-11-16 2,070.33 2,082.33 2,049.33 2,058.33 1.3M
2023-11-15 2,095.66 2,109.00 2,045.66 2,084.00 2.2M
2023-11-14 2,079.33 2,091.33 2,056.33 2,075.00 1.4M
2023-11-13 2,052.66 2,067.66 2,037.66 2,059.33 0.9M
2023-11-10 2,025.00 2,049.66 2,010.66 2,044.00 1.3M
2023-11-09 2,008.00 2,037.33 1,986.00 2,034.00 1.5M
2023-11-08 2,072.66 2,072.66 1,984.66 2,013.33 2.8M
2023-11-07 2,110.00 2,120.66 2,064.66 2,072.66 2.1M
2023-11-06 2,113.33 2,153.00 2,091.00 2,109.66 4.1M
2023-11-02 2,000.00 2,092.66 1,992.33 2,087.33 3.5M
2023-11-01 1,902.33 1,990.33 1,895.00 1,983.33 4.1M
2023-10-31 1,877.00 1,927.00 1,838.33 1,885.66 3.4M
2023-10-30 1,812.00 1,861.33 1,806.66 1,845.66 2.0M
2023-10-27 1,802.33 1,842.33 1,796.00 1,833.00 1.6M
2023-10-26 1,786.33 1,805.33 1,780.66 1,794.00 1.5M
2023-10-25 1,787.00 1,826.66 1,784.33 1,808.66 1.4M
2023-10-24 1,785.33 1,812.66 1,765.00 1,804.00 1.7M
2023-10-23 1,843.33 1,844.66 1,778.00 1,794.00 2.8M
2023-10-20 1,861.00 1,861.00 1,833.66 1,847.00 3.6M
2023-10-19 1,823.33 1,876.33 1,812.00 1,853.33 5.8M
2023-10-18 1,774.66 1,845.66 1,757.66 1,833.33 7.8M
2023-10-17 1,715.00 1,736.00 1,691.33 1,701.33 1.2M
2023-10-16 1,734.33 1,734.33 1,691.33 1,699.66 1.3M
2023-10-13 1,740.33 1,785.00 1,740.33 1,763.00 1.8M
2023-10-12 1,755.00 1,770.66 1,734.33 1,768.66 1.4M
2023-10-11 1,750.33 1,767.33 1,733.66 1,750.66 1.4M
2023-10-10 1,741.66 1,759.00 1,728.00 1,749.66 1.2M
2023-10-06 1,708.00 1,747.00 1,708.00 1,723.00 2.0M
2023-10-05 1,642.00 1,686.33 1,635.33 1,683.33 1.8M
2023-10-04 1,656.33 1,677.33 1,632.67 1,639.67 1.8M
2023-10-03 1,692.33 1,692.33 1,659.33 1,670.00 1.4M
2023-10-02 1,736.00 1,766.00 1,708.66 1,709.00 1.2M
2023-09-29 1,753.33 1,753.33 1,708.33 1,726.66 2.7M
2023-09-28 1,750.00 1,757.33 1,710.00 1,728.66 2.0M
2023-09-27 1,783.00 1,783.66 1,741.00 1,761.66 2.7M
2023-09-26 1,833.66 1,837.33 1,797.66 1,807.33 1.2M
2023-09-25 1,822.00 1,841.33 1,809.00 1,833.00 1.0M
2023-09-22 1,813.66 1,844.66 1,807.66 1,819.33 1.3M
2023-09-21 1,897.66 1,897.66 1,817.00 1,823.33 2.0M
2023-09-20 1,914.33 1,924.33 1,898.00 1,909.66 1.2M
2023-09-19 1,926.66 1,934.66 1,888.33 1,907.33 1.6M
2023-09-15 1,943.33 1,964.33 1,926.66 1,945.66 2.0M
2023-09-14 1,930.00 1,939.00 1,900.66 1,924.66 1.4M
2023-09-13 1,900.00 1,933.00 1,899.66 1,918.66 1.0M
2023-09-12 1,868.00 1,891.66 1,868.00 1,889.33 0.8M
2023-09-11 1,872.66 1,896.66 1,851.33 1,856.66 0.8M
2023-09-08 1,912.00 1,912.00 1,848.66 1,857.00 1.7M
2023-09-07 1,868.33 1,909.33 1,861.66 1,906.00 1.7M
2023-09-06 1,873.33 1,886.66 1,860.00 1,872.33 1.0M
2023-09-05 1,848.66 1,876.66 1,845.33 1,876.66 0.9M
2023-09-04 1,867.33 1,867.33 1,845.66 1,857.00 1.0M
2023-09-01 1,848.33 1,872.33 1,840.00 1,864.00 1.1M
2023-08-31 1,832.66 1,879.66 1,827.33 1,859.33 2.6M
2023-08-30 1,830.00 1,839.33 1,818.66 1,828.00 1.3M
2023-08-29 1,813.33 1,840.00 1,809.33 1,832.33 1.1M
2023-08-28 1,800.00 1,808.00 1,768.00 1,801.66 1.5M
2023-08-25 1,807.00 1,822.33 1,802.33 1,802.33 0.9M
2023-08-24 1,830.00 1,837.66 1,823.00 1,827.66 0.9M
2023-08-23 1,814.00 1,848.00 1,814.00 1,834.33 0.8M
2023-08-22 1,839.66 1,839.66 1,813.00 1,822.33 0.9M
2023-08-21 1,855.33 1,868.33 1,832.00 1,844.00 0.9M
2023-08-18 1,850.00 1,859.00 1,827.33 1,834.66 1.1M
2023-08-17 1,900.00 1,907.66 1,863.66 1,872.00 1.2M
2023-08-16 1,895.00 1,907.66 1,884.33 1,892.66 1.0M
2023-08-15 1,914.66 1,930.00 1,902.00 1,917.66 1.1M
2023-08-14 1,951.00 1,964.33 1,882.66 1,885.00 1.2M
2023-08-10 1,903.33 1,952.33 1,885.00 1,943.66 2.1M
2023-08-09 1,860.00 1,886.66 1,845.33 1,884.66 1.4M
2023-08-08 1,838.33 1,867.66 1,836.33 1,859.66 1.8M
2023-08-07 1,823.00 1,830.66 1,794.00 1,826.66 1.9M
2023-08-04 1,867.00 1,869.00 1,828.66 1,836.00 2.3M
2023-08-03 1,877.00 1,907.00 1,869.00 1,875.00 2.2M
2023-08-02 1,962.33 1,963.33 1,874.00 1,890.00 2.6M
2023-08-01 1,926.33 1,996.33 1,900.00 1,975.33 2.3M
2023-07-31 1,971.00 2,014.66 1,960.00 1,966.66 2.6M
2023-07-28 1,924.66 1,950.66 1,879.00 1,942.33 2.7M
2023-07-27 1,943.33 1,966.66 1,934.66 1,958.00 1.1M
2023-07-26 1,930.33 1,944.00 1,918.33 1,940.00 1.0M
2023-07-25 1,945.00 1,958.00 1,917.33 1,935.66 1.0M
2023-07-24 1,958.00 1,967.00 1,942.66 1,942.66 0.9M
2023-07-21 1,950.66 1,963.00 1,939.00 1,947.33 0.9M
2023-07-20 1,942.00 1,950.00 1,916.66 1,938.33 1.0M
2023-07-19 1,924.33 1,940.66 1,916.00 1,939.00 1.5M
2023-07-18 1,867.66 1,908.33 1,859.33 1,894.33 2.3M
2023-07-14 1,928.66 1,948.33 1,877.33 1,877.33 2.0M
2023-07-13 1,934.66 1,936.66 1,898.33 1,930.33 1.3M
2023-07-12 1,976.66 1,991.33 1,933.33 1,939.33 1.3M
2023-07-11 1,954.00 1,966.66 1,945.66 1,958.00 0.8M
2023-07-10 1,944.33 1,958.33 1,927.33 1,939.33 1.4M
2023-07-07 1,953.00 1,965.66 1,929.66 1,940.66 1.5M
2023-07-06 1,961.33 1,984.00 1,946.66 1,967.00 1.3M
2023-07-05 1,967.00 1,984.66 1,954.33 1,963.66 1.3M
2023-07-04 1,984.00 1,998.00 1,975.00 1,989.00 1.1M
2023-07-03 2,004.66 2,033.00 2,000.33 2,002.00 1.3M
2023-06-30 1,997.00 2,011.33 1,972.66 1,985.33 1.8M
2023-06-29 2,006.66 2,050.66 2,001.66 2,010.33 1.6M
2023-06-28 1,956.66 2,021.66 1,953.33 2,015.00 2.0M
2023-06-27 1,929.00 1,968.00 1,928.33 1,960.00 1.5M
2023-06-26 1,938.00 1,941.00 1,894.33 1,918.66 1.3M
2023-06-23 1,977.66 1,990.66 1,922.66 1,938.00 1.4M
2023-06-22 1,966.00 2,006.66 1,962.66 1,971.33 1.7M
2023-06-21 1,925.00 1,978.33 1,923.33 1,973.00 1.5M
2023-06-20 1,916.66 1,930.33 1,900.66 1,923.66 1.2M
2023-06-19 1,938.00 1,944.33 1,910.00 1,925.66 1.4M
2023-06-16 1,912.00 1,923.00 1,891.00 1,922.33 3.2M
2023-06-15 1,951.33 1,954.33 1,927.66 1,931.00 1.5M
2023-06-14 1,933.33 1,962.33 1,929.33 1,950.66 1.9M
2023-06-13 1,879.00 1,939.66 1,871.66 1,928.00 2.5M
2023-06-12 1,863.33 1,864.33 1,834.00 1,863.66 1.7M
2023-06-09 1,861.66 1,880.00 1,839.33 1,874.00 2.4M
2023-06-08 1,854.00 1,875.66 1,838.00 1,847.00 1.6M
2023-06-07 1,900.00 1,916.33 1,841.00 1,842.66 3.0M
2023-06-06 1,836.33 1,905.66 1,823.66 1,904.33 3.0M
2023-06-05 1,833.33 1,852.00 1,823.33 1,852.00 3.0M
2023-06-02 1,790.00 1,830.00 1,770.00 1,823.33 2.4M
2023-06-01 1,783.33 1,806.66 1,763.33 1,786.66 1.7M
2023-05-31 1,786.66 1,803.33 1,770.00 1,783.33 4.3M
2023-05-30 1,800.00 1,813.33 1,786.66 1,810.00 1.3M
2023-05-29 1,803.33 1,813.33 1,786.66 1,796.66 1.5M
2023-05-26 1,743.33 1,800.00 1,726.66 1,793.33 1.8M
2023-05-25 1,706.66 1,743.33 1,703.33 1,720.00 1.7M
2023-05-24 1,776.66 1,786.66 1,710.00 1,723.33 2.1M
2023-05-23 1,810.00 1,826.66 1,780.00 1,790.00 2.0M
2023-05-22 1,746.66 1,810.00 1,743.33 1,810.00 1.8M
2023-05-19 1,793.33 1,793.33 1,740.00 1,746.66 1.9M
2023-05-18 1,826.66 1,833.33 1,786.66 1,790.00 1.9M
2023-05-17 1,773.33 1,810.00 1,770.00 1,810.00 1.7M
2023-05-16 1,780.00 1,780.00 1,750.00 1,763.33 1.6M
2023-05-15 1,743.33 1,780.00 1,726.66 1,770.00 1.8M
2023-05-12 1,696.66 1,743.33 1,670.00 1,733.33 2.8M
2023-05-11 1,670.00 1,676.66 1,658.33 1,670.00 1.6M
2023-05-10 1,676.66 1,680.00 1,656.67 1,673.33 1.6M
2023-05-09 1,680.00 1,686.66 1,665.00 1,673.33 2.1M
2023-05-08 1,683.33 1,713.33 1,673.33 1,683.33 1.8M
2023-05-02 1,683.33 1,683.33 1,658.33 1,676.66 1.6M
2023-05-01 1,636.67 1,680.00 1,635.00 1,676.66 2.5M
2023-04-28 1,591.67 1,600.00 1,571.67 1,598.33 2.1M
2023-04-27 1,573.33 1,576.67 1,558.33 1,565.00 1.6M
2023-04-26 1,560.00 1,578.33 1,546.67 1,571.67 1.4M
2023-04-25 1,573.33 1,591.67 1,560.00 1,565.00 1.3M
2023-04-24 1,575.00 1,595.00 1,563.33 1,570.00 1.8M
2023-04-21 1,561.67 1,568.33 1,551.67 1,563.33 1.3M
2023-04-20 1,555.00 1,578.33 1,548.33 1,561.67 2.3M
2023-04-19 1,530.00 1,565.00 1,530.00 1,560.00 2.8M
2023-04-18 1,506.67 1,521.67 1,495.00 1,521.67 1.5M
2023-04-17 1,500.00 1,516.67 1,491.67 1,506.67 1.6M
2023-04-14 1,503.33 1,503.33 1,480.00 1,500.00 2.4M
2023-04-13 1,495.00 1,501.67 1,481.67 1,501.67 1.7M
2023-04-12 1,513.33 1,520.00 1,485.00 1,503.33 2.0M
2023-04-11 1,505.00 1,516.67 1,483.33 1,508.33 2.8M
2023-04-10 1,468.33 1,513.33 1,466.67 1,500.00 2.8M
2023-04-07 1,433.33 1,458.33 1,428.33 1,455.00 1.8M
2023-04-06 1,416.67 1,438.33 1,415.00 1,428.33 2.2M
2023-04-05 1,438.33 1,438.33 1,413.33 1,420.00 1.5M
2023-04-04 1,411.67 1,438.33 1,405.00 1,438.33 2.2M
2023-04-03 1,378.33 1,400.00 1,368.33 1,400.00 1.8M
2023-03-31 1,365.00 1,366.67 1,335.00 1,358.33 2.5M
2023-03-30 1,343.33 1,361.67 1,335.00 1,356.67 1.9M
2023-03-29 1,333.33 1,351.67 1,328.33 1,348.33 2.4M
2023-03-28 1,333.33 1,336.67 1,320.00 1,325.00 1.3M
2023-03-27 1,313.33 1,331.67 1,311.67 1,330.00 1.1M
2023-03-24 1,291.67 1,306.67 1,280.00 1,303.33 1.2M
2023-03-23 1,298.33 1,303.33 1,290.00 1,300.00 0.7M
2023-03-22 1,286.67 1,310.00 1,286.67 1,300.00 1.0M
2023-03-20 1,313.33 1,313.33 1,276.67 1,278.33 0.9M
2023-03-17 1,286.67 1,316.67 1,283.33 1,310.00 1.3M
2023-03-16 1,280.00 1,280.00 1,256.67 1,273.33 1.2M
2023-03-15 1,315.00 1,320.00 1,286.67 1,295.00 1.6M
2023-03-14 1,318.33 1,331.67 1,305.00 1,320.00 1.6M
2023-03-13 1,336.67 1,343.33 1,308.33 1,330.00 1.1M
2023-03-10 1,353.33 1,353.33 1,333.33 1,338.33 2.9M
2023-03-09 1,331.67 1,345.00 1,330.00 1,345.00 1.8M
2023-03-08 1,316.67 1,333.33 1,310.00 1,330.00 1.5M
2023-03-07 1,311.67 1,316.67 1,306.67 1,316.67 1.1M
2023-03-06 1,316.67 1,321.67 1,298.33 1,310.00 1.5M
2023-03-03 1,311.67 1,311.67 1,301.67 1,306.67 1.4M
2023-03-02 1,306.67 1,308.33 1,296.67 1,303.33 1.1M
2023-03-01 1,300.00 1,305.00 1,285.00 1,300.00 1.0M
2023-02-28 1,291.67 1,320.00 1,288.33 1,311.67 2.0M
2023-02-27 1,278.33 1,290.00 1,276.67 1,286.67 0.8M
2023-02-24 1,248.33 1,281.67 1,245.00 1,281.67 1.4M
2023-02-22 1,270.00 1,271.67 1,235.00 1,243.33 1.3M
2023-02-21 1,281.67 1,288.33 1,270.00 1,271.67 0.9M
2023-02-20 1,270.00 1,293.33 1,270.00 1,290.00 0.9M
2023-02-17 1,273.33 1,276.67 1,260.00 1,268.33 1.3M
2023-02-16 1,271.67 1,286.67 1,268.33 1,271.67 1.2M
2023-02-15 1,263.33 1,275.00 1,256.67 1,268.33 1.1M
2023-02-14 1,263.33 1,271.67 1,256.67 1,270.00 0.8M
2023-02-13 1,255.00 1,261.67 1,243.33 1,260.00 1.0M
2023-02-10 1,281.67 1,283.33 1,256.67 1,258.33 2.2M
2023-02-09 1,258.33 1,276.67 1,256.67 1,275.00 1.3M
2023-02-08 1,246.67 1,266.67 1,246.67 1,266.67 1.1M
2023-02-07 1,255.00 1,261.67 1,246.67 1,246.67 0.9M
2023-02-06 1,236.67 1,256.67 1,236.67 1,251.67 1.2M
2023-02-03 1,231.67 1,241.67 1,220.00 1,236.67 1.1M
2023-02-02 1,241.67 1,255.00 1,230.00 1,235.00 1.0M
2023-02-01 1,258.33 1,270.00 1,235.00 1,236.67 1.5M
2023-01-31 1,255.00 1,265.00 1,250.00 1,260.00 1.4M
2023-01-30 1,250.00 1,260.00 1,241.67 1,241.67 1.0M
2023-01-27 1,261.67 1,261.67 1,246.67 1,250.00 0.7M
2023-01-26 1,266.67 1,271.67 1,255.00 1,260.00 0.8M
2023-01-25 1,250.00 1,265.00 1,243.33 1,256.67 0.9M
2023-01-24 1,216.67 1,248.33 1,215.00 1,243.33 1.3M
2023-01-23 1,210.00 1,218.33 1,198.33 1,213.33 1.0M
2023-01-20 1,190.00 1,205.00 1,185.00 1,201.67 0.8M
2023-01-19 1,186.67 1,203.33 1,180.00 1,188.33 1.0M
2023-01-18 1,163.33 1,195.00 1,161.67 1,190.00 1.0M
2023-01-17 1,160.00 1,166.67 1,153.33 1,161.67 0.7M
2023-01-16 1,160.00 1,171.67 1,155.00 1,160.00 1.0M
2023-01-13 1,175.00 1,176.67 1,156.67 1,166.67 1.3M
2023-01-12 1,176.67 1,176.67 1,158.33 1,170.00 1.3M
2023-01-11 1,191.67 1,198.33 1,180.00 1,183.33 1.1M
2023-01-10 1,191.67 1,203.33 1,186.67 1,186.67 1.1M
2023-01-06 1,196.67 1,200.00 1,190.00 1,190.00 0.7M
2023-01-05 1,213.33 1,218.33 1,185.00 1,195.00 0.9M
2023-01-04 1,236.67 1,245.00 1,215.00 1,220.00 1.1M