The Keiyo Bank, Ltd. (8544.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 850.00 | 870.00 | 847.00 | 863.00 | 863.00 | 336,900 |
| 13 Jun 2024 | 873.00 | 875.00 | 851.00 | 858.00 | 858.00 | 288,100 |
| 12 Jun 2024 | 870.00 | 882.00 | 868.00 | 874.00 | 874.00 | 154,400 |
| 11 Jun 2024 | 885.00 | 888.00 | 872.00 | 877.00 | 877.00 | 207,000 |
| 10 Jun 2024 | 872.00 | 889.00 | 872.00 | 885.00 | 885.00 | 190,400 |
| 07 Jun 2024 | 868.00 | 888.00 | 868.00 | 872.00 | 872.00 | 318,500 |
| 06 Jun 2024 | 862.00 | 880.00 | 852.00 | 869.00 | 869.00 | 348,300 |
| 05 Jun 2024 | 875.00 | 875.00 | 859.00 | 863.00 | 863.00 | 444,000 |
| 04 Jun 2024 | 897.00 | 910.00 | 877.00 | 883.00 | 883.00 | 560,800 |
| 03 Jun 2024 | 890.00 | 903.00 | 882.00 | 897.00 | 897.00 | 529,100 |
| 31 May 2024 | 858.00 | 883.00 | 856.00 | 880.00 | 880.00 | 624,200 |
| 30 May 2024 | 826.00 | 857.00 | 822.00 | 850.00 | 850.00 | 359,300 |
| 29 May 2024 | 830.00 | 838.00 | 822.00 | 829.00 | 829.00 | 295,500 |
| 28 May 2024 | 811.00 | 827.00 | 809.00 | 824.00 | 824.00 | 324,900 |
| 27 May 2024 | 792.00 | 811.00 | 790.00 | 811.00 | 811.00 | 201,000 |
| 24 May 2024 | 780.00 | 795.00 | 778.00 | 793.00 | 793.00 | 214,900 |
| 23 May 2024 | 796.00 | 796.00 | 781.00 | 794.00 | 794.00 | 278,500 |
| 22 May 2024 | 797.00 | 804.00 | 791.00 | 798.00 | 798.00 | 227,900 |
| 21 May 2024 | 806.00 | 806.00 | 793.00 | 794.00 | 794.00 | 289,400 |
| 20 May 2024 | 797.00 | 810.00 | 795.00 | 806.00 | 806.00 | 300,000 |
| 17 May 2024 | 780.00 | 800.00 | 780.00 | 798.00 | 798.00 | 338,900 |
| 16 May 2024 | 798.00 | 798.00 | 777.00 | 782.00 | 782.00 | 241,800 |
| 15 May 2024 | 787.00 | 799.00 | 780.00 | 791.00 | 791.00 | 284,800 |
| 14 May 2024 | 787.00 | 787.00 | 774.00 | 782.00 | 782.00 | 298,500 |
| 13 May 2024 | 789.00 | 797.00 | 777.00 | 786.00 | 786.00 | 364,300 |
| 10 May 2024 | 781.00 | 789.00 | 759.00 | 789.00 | 789.00 | 787,400 |
| 09 May 2024 | 773.00 | 799.00 | 773.00 | 791.00 | 791.00 | 553,400 |
| 08 May 2024 | 767.00 | 773.00 | 760.00 | 770.00 | 770.00 | 259,000 |
| 07 May 2024 | 778.00 | 778.00 | 769.00 | 770.00 | 770.00 | 236,000 |
| 02 May 2024 | 777.00 | 780.00 | 768.00 | 778.00 | 778.00 | 271,900 |
| 01 May 2024 | 775.00 | 780.00 | 766.00 | 775.00 | 775.00 | 246,500 |
| 30 Apr 2024 | 772.00 | 778.00 | 765.00 | 777.00 | 777.00 | 305,600 |
| 26 Apr 2024 | 759.00 | 783.00 | 755.00 | 779.00 | 779.00 | 450,800 |
| 25 Apr 2024 | 766.00 | 773.00 | 762.00 | 762.00 | 762.00 | 514,200 |
| 24 Apr 2024 | 765.00 | 772.00 | 758.00 | 766.00 | 766.00 | 391,800 |
| 23 Apr 2024 | 760.00 | 768.00 | 756.00 | 762.00 | 762.00 | 376,600 |
| 22 Apr 2024 | 745.00 | 756.00 | 738.00 | 752.00 | 752.00 | 396,100 |
| 19 Apr 2024 | 745.00 | 745.00 | 724.00 | 733.00 | 733.00 | 355,600 |
| 18 Apr 2024 | 727.00 | 748.00 | 726.00 | 747.00 | 747.00 | 305,800 |
| 17 Apr 2024 | 739.00 | 739.00 | 711.00 | 723.00 | 723.00 | 298,600 |
| 16 Apr 2024 | 738.00 | 747.00 | 727.00 | 732.00 | 732.00 | 395,900 |
| 15 Apr 2024 | 732.00 | 749.00 | 727.00 | 746.00 | 746.00 | 371,900 |
| 12 Apr 2024 | 728.00 | 744.00 | 724.00 | 744.00 | 744.00 | 344,400 |
| 11 Apr 2024 | 710.00 | 727.00 | 710.00 | 726.00 | 726.00 | 262,900 |
| 10 Apr 2024 | 712.00 | 717.00 | 708.00 | 716.00 | 716.00 | 304,300 |
| 09 Apr 2024 | 725.00 | 728.00 | 715.00 | 716.00 | 716.00 | 307,600 |
| 08 Apr 2024 | 721.00 | 725.00 | 717.00 | 722.00 | 722.00 | 269,400 |
| 05 Apr 2024 | 722.00 | 725.00 | 713.00 | 722.00 | 722.00 | 313,000 |
| 04 Apr 2024 | 731.00 | 736.00 | 725.00 | 730.00 | 730.00 | 257,200 |
| 03 Apr 2024 | 716.00 | 740.00 | 712.00 | 723.00 | 723.00 | 500,500 |
| 02 Apr 2024 | 754.00 | 755.00 | 725.00 | 726.00 | 726.00 | 425,500 |
| 01 Apr 2024 | 769.00 | 769.00 | 748.00 | 750.00 | 750.00 | 421,500 |
| 29 Mar 2024 | 759.00 | 769.00 | 754.00 | 761.00 | 761.00 | 161,500 |
| 28 Mar 2024 | 771.00 | 774.00 | 755.00 | 755.00 | 755.00 | 374,600 |
| 28 Mar 2024 | 12.5 Dividend | |||||
| 27 Mar 2024 | 775.00 | 795.00 | 772.00 | 784.00 | 771.50 | 469,200 |
| 26 Mar 2024 | 774.00 | 777.00 | 765.00 | 771.00 | 758.71 | 218,600 |
| 25 Mar 2024 | 782.00 | 786.00 | 772.00 | 772.00 | 759.69 | 282,200 |
| 22 Mar 2024 | 790.00 | 793.00 | 778.00 | 792.00 | 779.37 | 322,500 |
| 21 Mar 2024 | 765.00 | 789.00 | 764.00 | 785.00 | 772.48 | 413,700 |
| 19 Mar 2024 | 753.00 | 762.00 | 749.00 | 756.00 | 743.95 | 398,700 |
| 18 Mar 2024 | 761.00 | 762.00 | 746.00 | 752.00 | 740.01 | 273,600 |
| 15 Mar 2024 | 746.00 | 754.00 | 739.00 | 746.00 | 734.11 | 873,800 |
| 14 Mar 2024 | 756.00 | 758.00 | 746.00 | 747.00 | 735.09 | 265,000 |
| 13 Mar 2024 | 768.00 | 770.00 | 744.00 | 753.00 | 740.99 | 251,400 |
| 12 Mar 2024 | 750.00 | 759.00 | 739.00 | 753.00 | 740.99 | 378,000 |
| 11 Mar 2024 | 784.00 | 786.00 | 752.00 | 763.00 | 750.83 | 573,000 |
| 08 Mar 2024 | 773.00 | 805.00 | 765.00 | 791.00 | 778.39 | 586,500 |
| 07 Mar 2024 | 759.00 | 780.00 | 757.00 | 773.00 | 760.68 | 644,400 |
| 06 Mar 2024 | 750.00 | 756.00 | 745.00 | 750.00 | 738.04 | 218,300 |
| 05 Mar 2024 | 745.00 | 750.00 | 736.00 | 747.00 | 735.09 | 211,900 |
| 04 Mar 2024 | 764.00 | 765.00 | 740.00 | 748.00 | 736.07 | 339,000 |
| 01 Mar 2024 | 757.00 | 764.00 | 753.00 | 764.00 | 751.82 | 251,700 |
| 29 Feb 2024 | 743.00 | 752.00 | 740.00 | 750.00 | 738.04 | 317,500 |
| 28 Feb 2024 | 745.00 | 761.00 | 735.00 | 743.00 | 731.15 | 461,400 |
| 27 Feb 2024 | 724.00 | 755.00 | 722.00 | 742.00 | 730.17 | 611,200 |
| 26 Feb 2024 | 721.00 | 727.00 | 716.00 | 722.00 | 710.49 | 268,700 |
| 22 Feb 2024 | 714.00 | 720.00 | 710.00 | 716.00 | 704.58 | 240,300 |
| 21 Feb 2024 | 715.00 | 715.00 | 705.00 | 713.00 | 701.63 | 181,100 |
| 20 Feb 2024 | 720.00 | 725.00 | 708.00 | 711.00 | 699.66 | 347,900 |
| 19 Feb 2024 | 711.00 | 721.00 | 707.00 | 719.00 | 707.54 | 304,700 |
| 16 Feb 2024 | 709.00 | 725.00 | 704.00 | 709.00 | 697.70 | 520,100 |
| 15 Feb 2024 | 702.00 | 706.00 | 697.00 | 702.00 | 690.81 | 433,600 |
| 14 Feb 2024 | 699.00 | 703.00 | 690.00 | 699.00 | 687.86 | 293,400 |
| 13 Feb 2024 | 692.00 | 703.00 | 690.00 | 701.00 | 689.82 | 363,100 |
| 09 Feb 2024 | 695.00 | 698.00 | 686.00 | 689.00 | 678.01 | 433,000 |
| 08 Feb 2024 | 708.00 | 710.00 | 695.00 | 695.00 | 683.92 | 325,000 |
| 07 Feb 2024 | 706.00 | 710.00 | 698.00 | 709.00 | 697.70 | 326,300 |
| 06 Feb 2024 | 722.00 | 722.00 | 713.00 | 715.00 | 703.60 | 280,500 |
| 05 Feb 2024 | 721.00 | 729.00 | 714.00 | 727.00 | 715.41 | 374,200 |
| 02 Feb 2024 | 715.00 | 717.00 | 705.00 | 711.00 | 699.66 | 374,800 |
| 01 Feb 2024 | 715.00 | 722.00 | 712.00 | 719.00 | 707.54 | 301,100 |
| 31 Jan 2024 | 718.00 | 730.00 | 711.00 | 727.00 | 715.41 | 349,700 |
| 30 Jan 2024 | 730.00 | 730.00 | 718.00 | 718.00 | 706.55 | 237,200 |
| 29 Jan 2024 | 721.00 | 731.00 | 719.00 | 727.00 | 715.41 | 301,500 |
| 26 Jan 2024 | 715.00 | 730.00 | 710.00 | 718.00 | 706.55 | 535,400 |
| 25 Jan 2024 | 720.00 | 727.00 | 714.00 | 716.00 | 704.58 | 401,100 |
| 24 Jan 2024 | 701.00 | 721.00 | 699.00 | 719.00 | 707.54 | 434,400 |
| 23 Jan 2024 | 710.00 | 710.00 | 700.00 | 700.00 | 688.84 | 278,000 |
| 22 Jan 2024 | 702.00 | 708.00 | 697.00 | 707.00 | 695.73 | 368,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.