Keihanshin Building Co., Ltd.(JP:8818)
Â¥925.00-1.00 (-0.11%)
JP:8818
Keihanshin Building Co., Ltd. historical prices
Â¥925.00
At close:-1.00 (-0.11%)
Want to see JP:8818 full AI Analyst Report?
Keihanshin Building Co., Ltd. (8818) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 925.00 | 928.00 | 918.00 | 925.00 | 925.00 | -0.11% | 233,900 | 0.57 |
| Nov 11, 2026 | 925.00 | 934.00 | 921.00 | 926.00 | 926.00 | -0.11% | 161,900 | 0.39 |
| Nov 10, 2026 | 923.00 | 932.00 | 920.00 | 927.00 | 927.00 | +1.42% | 273,900 | 0.66 |
| Nov 09, 2026 | 920.00 | 927.00 | 915.00 | 921.00 | 921.00 | +0.77% | 214,900 | 0.52 |
| Nov 06, 2026 | 906.00 | 929.00 | 906.00 | 914.00 | 914.00 | -3.28% | 404,100 | 0.99 |
| Nov 05, 2026 | 938.00 | 951.00 | 932.00 | 945.00 | 945.00 | +3.17% | 329,300 | 0.80 |
| Nov 04, 2026 | 935.00 | 948.00 | 906.00 | 916.00 | 916.00 | -1.82% | 439,600 | 1.08 |
| Nov 03, 2026 | 933.00 | 959.00 | 930.00 | 933.00 | 933.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 941.00 | 959.00 | 930.00 | 933.00 | 933.00 | +0.76% | 489,200 | 1.19 |
| Oct 30, 2026 | 940.00 | 961.00 | 914.00 | 926.00 | 926.00 | -1.28% | 568,700 | 1.39 |
| Oct 29, 2026 | 936.00 | 941.00 | 928.00 | 938.00 | 938.00 | +0.32% | 448,800 | 1.09 |
| Oct 28, 2026 | 945.00 | 952.00 | 935.00 | 935.00 | 935.00 | 0.00% | 343,200 | 0.83 |
| Oct 27, 2026 | 944.00 | 947.00 | 928.00 | 935.00 | 935.00 | -1.27% | 524,900 | 1.27 |
| Oct 26, 2026 | 938.00 | 950.00 | 933.00 | 947.00 | 947.00 | +1.50% | 284,800 | 0.69 |
| Oct 23, 2026 | 935.00 | 940.00 | 925.00 | 933.00 | 933.00 | +0.54% | 326,500 | 0.79 |
| Oct 22, 2026 | 927.00 | 933.00 | 919.00 | 928.00 | 928.00 | +0.32% | 366,000 | 0.88 |
| Oct 21, 2026 | 926.00 | 936.00 | 925.00 | 925.00 | 925.00 | +0.98% | 261,800 | 0.63 |
| Oct 20, 2026 | 939.00 | 944.00 | 914.00 | 916.00 | 916.00 | -2.97% | 352,700 | 0.85 |
| Oct 19, 2026 | 931.00 | 948.00 | 931.00 | 944.00 | 944.00 | +1.07% | 325,700 | 0.78 |
| Oct 16, 2026 | 932.00 | 936.00 | 923.00 | 934.00 | 934.00 | +0.43% | 297,300 | 0.71 |
| Oct 15, 2026 | 917.00 | 931.00 | 913.00 | 930.00 | 930.00 | +0.54% | 439,500 | 1.07 |
| Oct 14, 2026 | 939.00 | 941.00 | 921.00 | 925.00 | 925.00 | -2.12% | 475,700 | 1.15 |
| Oct 13, 2026 | 948.00 | 950.00 | 937.00 | 945.00 | 945.00 | +0.21% | 295,200 | 0.71 |
| Oct 12, 2026 | 943.00 | 951.00 | 934.00 | 943.00 | 943.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 950.00 | 951.00 | 934.00 | 943.00 | 943.00 | -0.74% | 632,600 | 1.53 |
| Oct 08, 2026 | 963.00 | 966.00 | 942.00 | 950.00 | 950.00 | -1.45% | 407,600 | 0.99 |
| Oct 07, 2026 | 969.00 | 977.00 | 962.00 | 964.00 | 964.00 | -0.62% | 304,500 | 0.74 |
| Oct 06, 2026 | 974.00 | 983.00 | 965.00 | 970.00 | 970.00 | -0.41% | 427,800 | 1.05 |
| Oct 05, 2026 | 976.00 | 981.00 | 971.00 | 974.00 | 974.00 | -0.20% | 383,800 | 0.95 |
| Oct 02, 2026 | 994.00 | 994.00 | 974.00 | 976.00 | 976.00 | -2.30% | 518,200 | 1.28 |
| Oct 01, 2026 | 1,016.00 | 1,017.00 | 992.00 | 999.00 | 999.00 | -3.29% | 714,700 | 1.77 |
| Sep 30, 2026 | 1,055.00 | 1,058.00 | 1,027.00 | 1,033.00 | 1,033.00 | -2.55% | 502,800 | 1.23 |
| Sep 29, 2026 | 1,055.00 | 1,064.00 | 1,042.00 | 1,060.00 | 1,060.00 | -0.38% | 1,658,800 | 4.14 |
| Sep 28, 2026 | 1,092.00 | 1,096.00 | 1,077.00 | 1,079.00 | 1,064.00 | -0.64% | 1,072,600 | 2.76 |
| Sep 25, 2026 | 1,089.00 | 1,095.00 | 1,078.00 | 1,086.00 | 1,070.90 | +0.46% | 667,600 | 1.76 |
| Sep 24, 2026 | 1,119.00 | 1,120.00 | 1,081.00 | 1,081.00 | 1,065.97 | -3.83% | 1,225,100 | 3.37 |
| Sep 23, 2026 | 1,124.00 | 1,131.00 | 1,121.00 | 1,124.00 | 1,108.37 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,124.00 | 1,131.00 | 1,121.00 | 1,124.00 | 1,108.37 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,124.00 | 1,131.00 | 1,121.00 | 1,124.00 | 1,108.37 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,130.00 | 1,131.00 | 1,121.00 | 1,124.00 | 1,108.37 | -0.79% | 821,200 | 2.27 |
| Sep 17, 2026 | 1,115.00 | 1,133.00 | 1,111.00 | 1,133.00 | 1,117.25 | +2.07% | 620,700 | 1.75 |
| Sep 16, 2026 | 1,101.00 | 1,118.00 | 1,101.00 | 1,110.00 | 1,094.57 | +1.74% | 543,900 | 1.54 |
| Sep 15, 2026 | 1,116.00 | 1,121.00 | 1,088.00 | 1,091.00 | 1,075.83 | -1.71% | 612,000 | 1.77 |
| Sep 14, 2026 | 1,124.00 | 1,125.00 | 1,106.00 | 1,110.00 | 1,094.57 | -0.72% | 460,700 | 1.35 |
| Sep 11, 2026 | 1,114.00 | 1,127.00 | 1,108.00 | 1,118.00 | 1,102.46 | -0.18% | 296,500 | 0.88 |
| Sep 10, 2026 | 1,116.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,104.43 | -0.09% | 192,000 | 0.57 |
| Sep 09, 2026 | 1,114.00 | 1,125.00 | 1,110.00 | 1,121.00 | 1,105.42 | +0.54% | 248,500 | 0.74 |
| Sep 08, 2026 | 1,102.00 | 1,121.00 | 1,097.00 | 1,115.00 | 1,099.50 | +0.72% | 288,400 | 0.86 |
| Sep 07, 2026 | 1,128.00 | 1,131.00 | 1,105.00 | 1,107.00 | 1,091.61 | -1.16% | 352,300 | 1.06 |
| Sep 04, 2026 | 1,108.00 | 1,128.00 | 1,107.00 | 1,120.00 | 1,104.43 | +1.17% | 256,600 | 0.78 |
