Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Keiyo Bank, Ltd. (8544) Historical Prices

0 Followers
JP:8544 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 20262,446.002,465.002,384.002,392.002,392.00-0.17%316,5000.93
Nov 04, 20262,437.002,475.002,296.002,396.002,396.00-0.62%333,0000.97
Nov 03, 20262,411.002,455.002,399.002,411.002,411.00+0.00%00.00
Nov 02, 20262,420.002,455.002,399.002,411.002,411.00-3.98%298,0000.83
Oct 30, 20262,532.002,558.002,465.002,511.002,511.00-0.99%383,3001.05
Oct 29, 20262,505.002,543.002,493.002,536.002,536.00+1.89%2,304,1006.81
Oct 28, 20262,532.002,532.002,465.002,489.002,489.00+0.28%305,1000.88
Oct 27, 20262,464.002,494.002,423.002,482.002,482.00+2.82%364,3001.05
Oct 26, 20262,375.002,445.002,362.002,414.002,414.00+1.51%366,6001.04
Oct 23, 20262,345.002,379.002,229.002,378.002,378.00-2.62%559,4001.58
Oct 22, 20262,560.002,565.002,422.002,442.002,442.00-4.16%302,1000.83
Oct 21, 20262,508.002,573.002,502.002,548.002,548.00+3.16%311,1000.84
Oct 20, 20262,600.002,614.002,457.002,470.002,470.00-6.30%397,3001.06
Oct 19, 20262,609.002,647.002,556.002,636.002,636.00-0.53%291,8000.77
Oct 16, 20262,645.002,655.002,605.002,650.002,650.00+2.71%406,3001.07
Oct 15, 20262,610.002,642.002,549.002,580.002,580.00-3.26%420,1001.12
Oct 14, 20262,815.002,817.002,654.002,667.002,667.00-4.17%439,4001.17
Oct 13, 20262,814.002,856.002,771.002,783.002,783.00+0.07%405,9001.09
Oct 12, 20262,781.002,895.002,781.002,781.002,781.00+0.00%00.00
Oct 09, 20262,891.002,895.002,781.002,781.002,781.00-2.66%449,5001.19
Oct 08, 20262,948.002,955.002,857.002,857.002,857.00-3.35%426,6001.14
Oct 07, 20263,000.003,060.002,943.002,956.002,956.00-2.92%308,6000.82
Oct 06, 20262,953.003,050.002,953.003,045.003,045.00+2.77%368,4000.99
Oct 05, 20262,956.002,993.002,916.002,963.002,963.00+1.23%353,7000.95
Oct 02, 20262,900.002,963.002,895.002,927.002,927.00+0.17%398,7001.06
Oct 01, 20262,970.002,980.002,845.002,922.002,922.00-1.95%386,1001.03
Sep 30, 20262,929.002,999.002,890.002,980.002,980.00+2.76%381,7001.02
Sep 29, 20262,939.002,958.002,885.002,900.002,900.00-2.16%291,0000.77
Sep 28, 20262,998.003,040.002,981.002,997.002,964.00-0.43%323,6000.85
Sep 25, 20262,888.003,010.002,873.003,010.002,976.86+6.06%469,7001.24
Sep 24, 20262,878.002,878.002,789.002,838.002,806.75-0.60%333,8000.87
Sep 23, 20262,855.002,877.002,789.002,855.002,823.56+0.00%00.00
Sep 22, 20262,855.002,877.002,789.002,855.002,823.56+0.00%00.00
Sep 21, 20262,855.002,877.002,789.002,855.002,823.56+0.00%00.00
Sep 18, 20262,839.002,877.002,789.002,855.002,823.56+0.32%523,9001.32
Sep 17, 20262,863.002,899.002,821.002,846.002,814.66-0.35%232,7000.59
Sep 16, 20262,843.002,909.002,834.002,856.002,824.55+0.46%214,2000.53
Sep 15, 20262,868.002,882.002,816.002,843.002,811.70-0.98%191,0000.47
Sep 14, 20262,805.002,892.002,804.002,871.002,839.39+1.13%225,2000.55
Sep 11, 20262,770.002,861.002,736.002,839.002,807.74-0.80%483,5001.19
Sep 10, 20262,752.002,870.002,743.002,862.002,830.49+4.95%295,1000.73
Sep 09, 20262,759.002,795.002,727.002,727.002,696.97-1.94%223,9000.55
Sep 08, 20262,835.002,873.002,781.002,781.002,750.38-3.37%206,0000.50
Sep 07, 20262,852.002,886.002,822.002,878.002,846.31+0.28%185,7000.45
Sep 04, 20262,900.002,934.002,820.002,870.002,838.40+0.21%308,6000.73
Sep 03, 20262,850.002,889.002,812.002,864.002,832.46+1.63%280,7000.66
Sep 02, 20262,794.002,840.002,788.002,818.002,786.97-0.53%241,0000.57
Sep 01, 20262,810.002,837.002,773.002,833.002,801.81-0.49%302,9000.70
Aug 31, 20262,818.002,874.002,791.002,847.002,815.65-0.18%212,1000.49
Aug 28, 20262,782.002,876.002,760.002,852.002,820.60+2.33%270,3000.62