Want to see JP:9049 full AI Analyst Report?
Keifuku Electric Railroad Co., Ltd. (9049) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,500.00 | 6,570.00 | 6,500.00 | 6,570.00 | 6,570.00 | +1.23% | 4,500 | 12.83 |
| Oct 29, 2026 | 6,490.00 | 6,590.00 | 6,490.00 | 6,490.00 | 6,490.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 6,590.00 | 6,590.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.84% | 300 | 0.86 |
| Oct 27, 2026 | 6,700.00 | 6,780.00 | 6,680.00 | 6,680.00 | 6,680.00 | +0.91% | 300 | 0.87 |
| Oct 26, 2026 | 6,570.00 | 6,620.00 | 6,570.00 | 6,620.00 | 6,620.00 | +2.32% | 300 | 0.88 |
| Oct 23, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,470.00 | 6,470.00 | +0.15% | 800 | 2.43 |
| Oct 22, 2026 | 6,540.00 | 6,540.00 | 6,460.00 | 6,460.00 | 6,460.00 | -1.22% | 200 | 0.61 |
| Oct 21, 2026 | 6,450.00 | 6,540.00 | 6,450.00 | 6,540.00 | 6,540.00 | +1.87% | 3,000 | 10.74 |
| Oct 20, 2026 | 6,500.00 | 6,520.00 | 6,420.00 | 6,420.00 | 6,420.00 | -1.53% | 300 | 1.09 |
| Oct 19, 2026 | 6,490.00 | 6,540.00 | 6,490.00 | 6,520.00 | 6,520.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 6,490.00 | 6,540.00 | 6,490.00 | 6,520.00 | 6,520.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6,490.00 | 6,540.00 | 6,490.00 | 6,520.00 | 6,520.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 6,490.00 | 6,540.00 | 6,490.00 | 6,520.00 | 6,520.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 6,490.00 | 6,540.00 | 6,490.00 | 6,520.00 | 6,520.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6,490.00 | 6,540.00 | 6,490.00 | 6,520.00 | 6,520.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,490.00 | 6,540.00 | 6,490.00 | 6,520.00 | 6,520.00 | +0.46% | 400 | 1.35 |
| Oct 08, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | +0.78% | 200 | 0.65 |
| Oct 05, 2026 | 6,410.00 | 6,440.00 | 6,410.00 | 6,440.00 | 6,440.00 | +0.47% | 200 | 0.65 |
| Oct 02, 2026 | 6,560.00 | 6,560.00 | 6,410.00 | 6,410.00 | 6,410.00 | -1.84% | 2,000 | 7.08 |
| Oct 01, 2026 | 6,580.00 | 6,580.00 | 6,530.00 | 6,530.00 | 6,530.00 | -0.61% | 500 | 1.78 |
| Sep 30, 2026 | 6,570.00 | 6,580.00 | 6,540.00 | 6,570.00 | 6,570.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 6,570.00 | 6,580.00 | 6,540.00 | 6,570.00 | 6,570.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 6,540.00 | 6,580.00 | 6,540.00 | 6,570.00 | 6,570.00 | +0.92% | 600 | 2.01 |
| Sep 25, 2026 | 6,510.00 | 6,590.00 | 6,510.00 | 6,510.00 | 6,510.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6,590.00 | 6,590.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.21% | 900 | 3.02 |
| Sep 23, 2026 | 6,600.00 | 6,600.00 | 6,590.00 | 6,590.00 | 6,590.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,600.00 | 6,600.00 | 6,590.00 | 6,590.00 | 6,590.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,600.00 | 6,600.00 | 6,590.00 | 6,590.00 | 6,590.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,600.00 | 6,600.00 | 6,590.00 | 6,590.00 | 6,590.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 6,600.00 | 6,600.00 | 6,590.00 | 6,590.00 | 6,590.00 | +0.00% | 400 | 1.11 |
| Sep 16, 2026 | 6,580.00 | 6,590.00 | 6,580.00 | 6,590.00 | 6,590.00 | -0.60% | 300 | 0.81 |
| Sep 15, 2026 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | +0.30% | 200 | 0.53 |
| Sep 11, 2026 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | -0.15% | 100 | 0.27 |
| Sep 10, 2026 | 6,640.00 | 6,640.00 | 6,620.00 | 6,620.00 | 6,620.00 | -0.60% | 500 | 1.35 |
| Sep 09, 2026 | 6,650.00 | 6,690.00 | 6,650.00 | 6,660.00 | 6,660.00 | -0.75% | 500 | 1.37 |
| Sep 08, 2026 | 6,690.00 | 6,710.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.45% | 300 | 0.83 |
| Sep 07, 2026 | 6,690.00 | 6,740.00 | 6,690.00 | 6,740.00 | 6,740.00 | +0.60% | 600 | 1.70 |
| Sep 04, 2026 | 6,630.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,700.00 | +1.06% | 500 | 1.44 |
| Sep 03, 2026 | 6,650.00 | 6,650.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.60% | 400 | 1.18 |
| Sep 02, 2026 | 6,660.00 | 6,670.00 | 6,660.00 | 6,670.00 | 6,670.00 | +0.15% | 400 | 1.19 |
| Sep 01, 2026 | 6,660.00 | 6,660.00 | 6,650.00 | 6,660.00 | 6,660.00 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 6,660.00 | 6,660.00 | 6,650.00 | 6,660.00 | 6,660.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 6,650.00 | 6,660.00 | 6,650.00 | 6,660.00 | 6,660.00 | +0.30% | 200 | 0.58 |
| Aug 27, 2026 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | +0.45% | 100 | 0.29 |
| Aug 26, 2026 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.49% | 600 | 1.78 |
| Aug 25, 2026 | 6,670.00 | 6,750.00 | 6,670.00 | 6,710.00 | 6,710.00 | +0.60% | 600 | 1.83 |
| Aug 24, 2026 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | +0.45% | 100 | 0.31 |