Comparing Back to the side-by-side chart ↗
Keikyu Corporation (9006.T) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1542.00 | 1547.50 | 1530.50 | 1538.50 | +0.13% | 566,200 |
| 2026-10-15 | 1536.50 | 1543.50 | 1529.50 | 1536.50 | +0.66% | 722,900 |
| 2026-10-14 | 1540.00 | 1545.00 | 1518.00 | 1526.50 | -0.62% | 752,400 |
| 2026-10-13 | 1538.00 | 1546.00 | 1528.50 | 1536.00 | +0.62% | 653,200 |
| 2026-10-09 | 1534.00 | 1537.00 | 1521.50 | 1526.50 | +0.66% | 680,800 |
| 2026-10-08 | 1516.50 | 1521.00 | 1498.00 | 1516.50 | +0.33% | 816,700 |
| 2026-10-07 | 1512.00 | 1514.50 | 1500.00 | 1511.50 | -0.03% | 759,300 |
| 2026-10-06 | 1510.00 | 1521.50 | 1505.00 | 1512.00 | +0.73% | 973,200 |
| 2026-10-05 | 1513.50 | 1518.50 | 1496.50 | 1501.00 | -0.40% | 1,247,400 |
| 2026-10-02 | 1526.00 | 1531.50 | 1507.00 | 1507.00 | -1.63% | 1,449,600 |
| 2026-10-01 | 1514.00 | 1545.50 | 1513.50 | 1532.00 | -0.13% | 1,336,500 |
| 2026-09-30 | 1520.50 | 1541.00 | 1503.50 | 1534.00 | +1.35% | 858,500 |
| 2026-09-29 | 1530.00 | 1532.50 | 1505.00 | 1513.50 | -2.39% | 1,533,100 |
| 2026-09-28 | 1556.50 | 1567.50 | 1548.50 | 1550.50 | +0.03% | 2,575,500 |
| 2026-09-25 | 1561.50 | 1566.00 | 1547.00 | 1550.00 | +0.10% | 1,266,700 |
| 2026-09-24 | 1563.00 | 1566.00 | 1544.00 | 1548.50 | -1.21% | 1,263,800 |
| 2026-09-18 | 1583.00 | 1585.00 | 1562.50 | 1567.50 | -0.98% | 1,189,300 |
| 2026-09-17 | 1565.00 | 1589.00 | 1565.00 | 1583.00 | +1.15% | 774,600 |
| 2026-09-16 | 1580.00 | 1585.00 | 1565.00 | 1565.00 | -0.60% | 455,100 |
| 2026-09-15 | 1577.00 | 1587.50 | 1568.00 | 1574.50 | +0.16% | 523,100 |
| 2026-09-14 | 1581.50 | 1586.50 | 1569.50 | 1572.00 | +0.74% | 685,700 |
| 2026-09-11 | 1552.50 | 1568.00 | 1549.50 | 1560.50 | -0.16% | 758,300 |
| 2026-09-10 | 1559.50 | 1569.00 | 1553.50 | 1563.00 | +0.22% | 632,000 |
| 2026-09-09 | 1550.00 | 1565.00 | 1547.00 | 1559.50 | -0.13% | 813,600 |
| 2026-09-08 | 1545.00 | 1565.50 | 1545.00 | 1561.50 | +1.17% | 698,000 |
| 2026-09-07 | 1540.00 | 1555.00 | 1537.50 | 1543.50 | +0.46% | 816,800 |
| 2026-09-04 | 1555.00 | 1566.00 | 1536.50 | 1536.50 | -2.44% | 1,063,900 |
| 2026-09-03 | 1560.00 | 1575.00 | 1556.00 | 1575.00 | +1.35% | 538,100 |
| 2026-09-02 | 1555.00 | 1563.00 | 1550.00 | 1554.00 | -0.70% | 659,200 |
| 2026-09-01 | 1569.50 | 1584.00 | 1565.00 | 1565.00 | -0.29% | 725,200 |
| 2026-08-31 | 1573.00 | 1578.00 | 1561.00 | 1569.50 | -0.35% | 676,700 |
| 2026-08-28 | 1563.00 | 1578.00 | 1556.50 | 1575.00 | +0.41% | 630,600 |
| 2026-08-27 | 1565.00 | 1583.50 | 1560.00 | 1568.50 | -0.95% | 551,900 |
| 2026-08-26 | 1586.00 | 1592.00 | 1576.00 | 1583.50 | -0.16% | 487,500 |
| 2026-08-25 | 1581.50 | 1592.00 | 1575.00 | 1586.00 | +0.99% | 453,000 |
| 2026-08-24 | 1565.00 | 1583.00 | 1563.00 | 1570.50 | +0.35% | 474,800 |
| 2026-08-21 | 1555.50 | 1574.00 | 1555.00 | 1565.00 | +0.61% | 567,100 |
| 2026-08-20 | 1541.50 | 1560.50 | 1541.50 | 1555.50 | +1.07% | 725,800 |
| 2026-08-19 | 1540.00 | 1550.50 | 1531.00 | 1539.00 | +0.29% | 828,100 |
| 2026-08-18 | 1518.50 | 1538.00 | 1516.00 | 1534.50 | +1.22% | 619,300 |
| 2026-08-17 | 1522.50 | 1525.50 | 1511.00 | 1516.00 | -0.16% | 609,600 |
| 2026-08-14 | 1521.00 | 1525.50 | 1515.00 | 1518.50 | -0.33% | 670,600 |
| 2026-08-13 | 1523.00 | 1526.50 | 1503.50 | 1523.50 | +0.69% | 737,200 |
| 2026-08-12 | 1513.00 | 1522.00 | 1509.00 | 1513.00 | +0.60% | 742,200 |
| 2026-08-10 | 1518.00 | 1518.00 | 1495.50 | 1504.00 | -0.07% | 791,700 |
| 2026-08-07 | 1503.50 | 1516.50 | 1496.00 | 1505.00 | +0.30% | 1,088,100 |
| 2026-08-06 | 1499.00 | 1518.00 | 1478.50 | 1500.50 | -1.06% | 1,325,500 |
| 2026-08-05 | 1516.50 | 1520.50 | 1507.00 | 1516.50 | +0.30% | 958,400 |
| 2026-08-04 | 1541.00 | 1542.00 | 1506.00 | 1512.00 | -1.95% | 886,600 |
| 2026-08-03 | 1553.00 | 1556.00 | 1503.50 | 1542.00 | -0.96% | 1,278,000 |
| 2026-07-31 | 1583.50 | 1604.00 | 1556.50 | 1557.00 | -3.92% | 1,043,400 |
| 2026-07-30 | 1651.50 | 1659.50 | 1602.00 | 1620.50 | -1.88% | 1,036,300 |
| 2026-07-29 | 1612.00 | 1668.00 | 1609.50 | 1651.50 | +1.94% | 1,667,300 |
| 2026-07-28 | 1600.00 | 1624.00 | 1598.50 | 1620.00 | +1.50% | 1,173,400 |
| 2026-07-27 | 1576.00 | 1599.50 | 1558.00 | 1596.00 | +2.47% | 798,400 |
| 2026-07-24 | 1540.00 | 1568.50 | 1533.00 | 1557.50 | +0.55% | 619,400 |
| 2026-07-23 | 1575.00 | 1579.00 | 1540.50 | 1549.00 | -1.27% | 671,200 |
| 2026-07-22 | 1581.50 | 1584.50 | 1551.50 | 1569.00 | -1.48% | 834,100 |
| 2026-07-21 | 1593.00 | 1606.50 | 1589.50 | 1592.50 | +0.22% | 924,100 |
| 2026-07-17 | 1600.00 | 1613.00 | 1578.00 | 1589.00 | +0.06% | 1,034,000 |
| 2026-07-16 | 1585.00 | 1601.00 | 1580.50 | 1588.00 | +0.95% | 911,700 |
| 2026-07-15 | 1563.00 | 1581.50 | 1563.00 | 1573.00 | +0.64% | 683,600 |
| 2026-07-14 | 1561.50 | 1577.50 | 1557.50 | 1563.00 | +1.07% | 587,800 |
| 2026-07-13 | 1553.50 | 1557.50 | 1544.50 | 1546.50 | +0.19% | 597,200 |
| 2026-07-10 | 1544.50 | 1557.50 | 1538.00 | 1543.50 | -0.06% | 747,600 |
| 2026-07-09 | 1547.00 | 1557.00 | 1540.50 | 1544.50 | -0.35% | 502,700 |
| 2026-07-08 | 1565.00 | 1572.50 | 1544.00 | 1550.00 | -1.21% | 779,400 |
| 2026-07-07 | 1567.00 | 1578.50 | 1547.00 | 1569.00 | +0.29% | 910,700 |
| 2026-07-06 | 1502.00 | 1564.50 | 1502.00 | 1564.50 | +4.16% | 1,070,200 |
| 2026-07-03 | 1510.00 | 1524.50 | 1502.00 | 1502.00 | +0.67% | 717,000 |
| 2026-07-02 | 1484.50 | 1507.50 | 1474.00 | 1492.00 | +1.84% | 782,300 |
| 2026-07-01 | 1472.50 | 1481.00 | 1463.50 | 1465.00 | -0.51% | 780,100 |
| 2026-06-30 | 1480.50 | 1494.00 | 1469.00 | 1472.50 | -0.57% | 895,000 |
| 2026-06-29 | 1461.00 | 1488.50 | 1457.00 | 1481.00 | +2.35% | 931,800 |
| 2026-06-26 | 1459.00 | 1463.00 | 1439.00 | 1447.00 | +0.10% | 581,100 |
| 2026-06-25 | 1439.00 | 1463.00 | 1438.50 | 1445.50 | +0.45% | 606,600 |
| 2026-06-24 | 1435.00 | 1451.50 | 1425.50 | 1439.00 | +0.14% | 848,200 |
| 2026-06-23 | 1432.50 | 1442.50 | 1422.00 | 1437.00 | +0.14% | 1,009,900 |
| 2026-06-22 | 1449.00 | 1464.00 | 1435.00 | 1435.00 | -0.93% | 812,100 |
| 2026-06-19 | 1463.50 | 1478.50 | 1448.50 | 1448.50 | -1.16% | 1,682,100 |
| 2026-06-18 | 1465.00 | 1475.00 | 1461.50 | 1465.50 | +0.17% | 716,400 |
| 2026-06-17 | 1470.00 | 1485.50 | 1460.00 | 1463.00 | -0.48% | 667,700 |
| 2026-06-16 | 1481.50 | 1488.50 | 1457.00 | 1470.00 | -0.94% | 907,900 |
| 2026-06-15 | 1488.00 | 1504.00 | 1484.00 | 1484.00 | -0.27% | 774,800 |
| 2026-06-12 | 1485.50 | 1498.00 | 1481.50 | 1488.00 | +0.17% | 1,214,000 |
| 2026-06-11 | 1504.50 | 1513.50 | 1471.00 | 1485.50 | -1.16% | 1,011,900 |
| 2026-06-10 | 1480.50 | 1503.00 | 1468.00 | 1503.00 | +2.14% | 1,121,400 |
| 2026-06-09 | 1475.00 | 1483.00 | 1460.50 | 1471.50 | +0.34% | 817,400 |
| 2026-06-08 | 1449.50 | 1473.50 | 1449.50 | 1466.50 | +1.10% | 829,800 |
| 2026-06-05 | 1458.00 | 1476.00 | 1445.00 | 1450.50 | +0.55% | 891,900 |
| 2026-06-04 | 1463.50 | 1470.00 | 1441.50 | 1442.50 | -1.60% | 909,200 |
| 2026-06-03 | 1457.50 | 1482.00 | 1451.50 | 1466.00 | +0.58% | 1,026,100 |
| 2026-06-02 | 1473.50 | 1483.50 | 1455.50 | 1457.50 | -1.45% | 1,039,000 |
| 2026-06-01 | 1505.50 | 1512.50 | 1479.00 | 1479.00 | -1.99% | 1,183,900 |
| 2026-05-29 | 1476.00 | 1525.50 | 1474.00 | 1509.00 | +2.13% | 1,353,800 |
| 2026-05-28 | 1509.00 | 1524.50 | 1477.50 | 1477.50 | -1.66% | 1,127,000 |
| 2026-05-27 | 1520.00 | 1522.00 | 1501.50 | 1502.50 | -1.15% | 1,085,400 |
| 2026-05-26 | 1548.00 | 1550.00 | 1520.00 | 1520.00 | -1.55% | 661,100 |
| 2026-05-25 | 1526.00 | 1544.50 | 1517.50 | 1544.00 | +1.08% | 801,900 |
| 2026-05-22 | 1530.00 | 1542.00 | 1518.00 | 1527.50 | -0.49% | 576,400 |
| 2026-05-21 | 1578.50 | 1583.50 | 1529.50 | 1535.00 | -2.04% | 883,000 |
| 2026-05-20 | 1607.00 | 1614.00 | 1563.00 | 1567.00 | -2.03% | 881,700 |
| 2026-05-19 | 1590.00 | 1606.50 | 1583.00 | 1599.50 | +1.72% | 864,900 |
| 2026-05-18 | 1577.00 | 1589.50 | 1568.00 | 1572.50 | -0.35% | 680,400 |
| 2026-05-15 | 1551.50 | 1578.00 | 1550.50 | 1578.00 | +1.71% | 781,800 |
| 2026-05-14 | 1565.00 | 1580.50 | 1546.50 | 1551.50 | -0.86% | 843,200 |
| 2026-05-13 | 1593.50 | 1613.50 | 1561.50 | 1565.00 | -2.07% | 1,197,300 |
| 2026-05-12 | 1576.00 | 1625.00 | 1568.00 | 1598.00 | +4.04% | 2,204,300 |
| 2026-05-11 | 1500.00 | 1541.50 | 1495.50 | 1536.00 | +1.45% | 863,700 |
| 2026-05-08 | 1547.50 | 1550.50 | 1501.00 | 1514.00 | -2.42% | 735,500 |
| 2026-05-07 | 1536.50 | 1562.50 | 1531.00 | 1551.50 | +0.98% | 647,600 |
| 2026-05-01 | 1536.50 | 1544.50 | 1525.00 | 1536.50 | +0.26% | 536,200 |
| 2026-04-30 | 1540.00 | 1541.50 | 1523.00 | 1532.50 | -1.61% | 596,000 |
| 2026-04-28 | 1555.50 | 1564.00 | 1539.50 | 1557.50 | +0.32% | 519,500 |
| 2026-04-27 | 1545.50 | 1561.50 | 1537.00 | 1552.50 | -0.10% | 540,200 |
| 2026-04-24 | 1548.50 | 1556.50 | 1543.50 | 1554.00 | +0.75% | 384,400 |
| 2026-04-23 | 1528.00 | 1550.50 | 1520.50 | 1542.50 | +0.55% | 611,300 |
| 2026-04-22 | 1550.00 | 1550.50 | 1525.50 | 1534.00 | -1.06% | 530,100 |
| 2026-04-21 | 1569.50 | 1570.00 | 1549.00 | 1550.50 | -0.39% | 393,700 |
| 2026-04-20 | 1550.50 | 1559.00 | 1547.00 | 1556.50 | +0.42% | 343,900 |
| 2026-04-17 | 1549.50 | 1553.00 | 1538.50 | 1550.00 | +0.55% | 340,500 |
| 2026-04-16 | 1558.50 | 1565.50 | 1541.50 | 1541.50 | -1.28% | 477,800 |
| 2026-04-15 | 1556.00 | 1569.00 | 1556.00 | 1561.50 | +0.81% | 402,600 |
| 2026-04-14 | 1566.50 | 1570.00 | 1547.50 | 1549.00 | -1.05% | 521,300 |
| 2026-04-13 | 1583.00 | 1589.50 | 1561.00 | 1565.50 | -1.11% | 502,800 |
| 2026-04-10 | 1625.50 | 1632.00 | 1583.00 | 1583.00 | -2.46% | 668,000 |
| 2026-04-09 | 1623.00 | 1654.50 | 1619.00 | 1623.00 | +0.31% | 746,500 |
| 2026-04-08 | 1644.00 | 1653.50 | 1612.00 | 1618.00 | -0.68% | 751,700 |
| 2026-04-07 | 1616.00 | 1642.00 | 1616.00 | 1629.00 | +1.50% | 792,800 |
| 2026-04-06 | 1604.00 | 1613.50 | 1595.50 | 1605.00 | -0.03% | 432,600 |
| 2026-04-03 | 1602.50 | 1637.50 | 1596.50 | 1605.50 | +0.75% | 1,087,400 |
| 2026-04-02 | 1553.50 | 1606.50 | 1553.50 | 1593.50 | +2.51% | 1,070,900 |
| 2026-04-01 | 1540.00 | 1554.50 | 1530.50 | 1554.50 | +1.93% | 611,400 |
| 2026-03-31 | 1529.00 | 1545.00 | 1520.00 | 1525.00 | -0.65% | 611,800 |
| 2026-03-30 | 1514.50 | 1537.00 | 1501.50 | 1535.00 | -1.63% | 1,176,100 |
| 2026-03-27 | 1560.00 | 1574.00 | 1556.50 | 1560.50 | +0.03% | 2,160,900 |
| 2026-03-26 | 1550.00 | 1567.00 | 1544.00 | 1560.00 | +1.04% | 1,164,100 |
| 2026-03-25 | 1538.00 | 1544.00 | 1531.50 | 1544.00 | +2.56% | 1,033,300 |
| 2026-03-24 | 1502.50 | 1513.50 | 1496.50 | 1505.50 | +1.41% | 537,500 |
| 2026-03-23 | 1484.00 | 1498.00 | 1478.00 | 1484.50 | -0.87% | 1,085,800 |
| 2026-03-19 | 1511.00 | 1518.00 | 1496.50 | 1497.50 | -1.06% | 731,000 |
| 2026-03-18 | 1500.00 | 1513.50 | 1497.00 | 1513.50 | +1.10% | 574,400 |
| 2026-03-17 | 1485.50 | 1499.50 | 1485.50 | 1497.00 | +1.11% | 569,100 |
| 2026-03-16 | 1499.00 | 1499.50 | 1480.50 | 1480.50 | -0.20% | 744,800 |
| 2026-03-13 | 1475.00 | 1497.00 | 1475.00 | 1483.50 | -0.44% | 792,300 |
| 2026-03-12 | 1503.00 | 1503.50 | 1477.00 | 1490.00 | -1.26% | 654,500 |
| 2026-03-11 | 1512.50 | 1520.00 | 1507.50 | 1509.00 | +0.70% | 346,400 |
| 2026-03-10 | 1512.00 | 1516.50 | 1498.50 | 1498.50 | -0.10% | 774,500 |
| 2026-03-09 | 1477.00 | 1505.50 | 1461.50 | 1500.00 | -0.10% | 690,400 |
| 2026-03-06 | 1500.00 | 1509.00 | 1490.00 | 1501.50 | -0.17% | 609,300 |
| 2026-03-05 | 1513.50 | 1528.00 | 1503.50 | 1504.00 | +0.50% | 672,700 |
| 2026-03-04 | 1515.00 | 1515.00 | 1485.50 | 1496.50 | -1.64% | 1,039,100 |
| 2026-03-03 | 1545.00 | 1546.50 | 1521.50 | 1521.50 | -2.15% | 701,600 |
| 2026-03-02 | 1550.00 | 1578.50 | 1542.50 | 1555.00 | -0.61% | 643,500 |
| 2026-02-27 | 1580.00 | 1580.00 | 1560.50 | 1564.50 | -0.06% | 628,200 |
| 2026-02-26 | 1556.50 | 1578.50 | 1552.00 | 1565.50 | +1.00% | 662,200 |
| 2026-02-25 | 1560.00 | 1565.00 | 1540.50 | 1550.00 | -0.51% | 484,000 |
| 2026-02-24 | 1553.00 | 1560.50 | 1535.50 | 1558.00 | +1.17% | 450,200 |
| 2026-02-20 | 1549.00 | 1549.50 | 1537.50 | 1540.00 | -1.31% | 443,600 |
| 2026-02-19 | 1560.00 | 1565.50 | 1544.50 | 1560.50 | +0.03% | 458,700 |
| 2026-02-18 | 1555.00 | 1566.50 | 1551.00 | 1560.00 | +1.36% | 576,100 |
| 2026-02-17 | 1548.50 | 1551.00 | 1531.00 | 1539.00 | +0.29% | 521,800 |
| 2026-02-16 | 1536.00 | 1540.50 | 1516.50 | 1534.50 | +0.36% | 712,900 |
| 2026-02-13 | 1580.00 | 1599.50 | 1525.50 | 1529.00 | -5.15% | 1,009,800 |
| 2026-02-12 | 1595.00 | 1615.50 | 1590.00 | 1612.00 | +0.22% | 757,300 |
| 2026-02-10 | 1600.00 | 1617.50 | 1586.50 | 1608.50 | +0.97% | 543,300 |
| 2026-02-09 | 1600.00 | 1613.00 | 1587.00 | 1593.00 | +0.06% | 587,400 |
| 2026-02-06 | 1585.00 | 1605.00 | 1580.00 | 1592.00 | +1.02% | 594,000 |
| 2026-02-05 | 1565.00 | 1586.00 | 1556.00 | 1576.00 | +2.40% | 868,500 |
| 2026-02-04 | 1523.50 | 1547.50 | 1518.50 | 1539.00 | +1.02% | 423,700 |
| 2026-02-03 | 1512.00 | 1529.00 | 1510.00 | 1523.50 | +0.73% | 383,500 |
| 2026-02-02 | 1530.00 | 1534.00 | 1511.00 | 1512.50 | -0.49% | 460,600 |
| 2026-01-30 | 1524.50 | 1528.50 | 1513.50 | 1520.00 | +0.70% | 474,100 |
| 2026-01-29 | 1500.00 | 1514.50 | 1486.00 | 1509.50 | +0.17% | 540,900 |
| 2026-01-28 | 1525.00 | 1525.50 | 1506.50 | 1507.00 | -1.37% | 379,100 |
| 2026-01-27 | 1537.00 | 1542.00 | 1524.00 | 1528.00 | -1.04% | 517,000 |
| 2026-01-26 | 1542.00 | 1551.00 | 1535.50 | 1544.00 | -0.29% | 453,200 |
| 2026-01-23 | 1556.00 | 1562.50 | 1545.00 | 1548.50 | -0.45% | 355,100 |
| 2026-01-22 | 1554.00 | 1561.00 | 1550.00 | 1555.50 | +0.71% | 306,100 |
| 2026-01-21 | 1558.00 | 1561.50 | 1537.00 | 1544.50 | -1.56% | 505,300 |
| 2026-01-20 | 1561.00 | 1574.00 | 1556.00 | 1569.00 | +0.61% | 424,600 |
| 2026-01-19 | 1555.50 | 1563.50 | 1552.00 | 1559.50 | +0.26% | 369,000 |
| 2026-01-16 | 1549.00 | 1559.50 | 1547.00 | 1555.50 | -0.19% | 235,500 |
| 2026-01-15 | 1550.00 | 1561.00 | 1545.50 | 1558.50 | +0.32% | 297,100 |
| 2026-01-14 | 1552.00 | 1556.50 | 1543.50 | 1553.50 | -0.42% | 380,100 |
| 2026-01-13 | 1560.00 | 1577.00 | 1554.50 | 1560.00 | +0.58% | 500,500 |
| 2026-01-09 | 1551.00 | 1552.50 | 1542.50 | 1551.00 | +0.45% | 339,600 |
| 2026-01-08 | 1545.00 | 1553.50 | 1534.00 | 1544.00 | -0.68% | 392,500 |
| 2026-01-07 | 1547.50 | 1565.50 | 1540.50 | 1554.50 | -0.54% | 369,800 |
| 2026-01-06 | 1549.00 | 1566.00 | 1545.00 | 1563.00 | +1.00% | 550,400 |
| 2026-01-05 | 1548.00 | 1551.00 | 1534.00 | 1547.50 | +0.91% | 542,100 |
| 2025-12-30 | 1544.50 | 1547.00 | 1533.50 | 1533.50 | -0.71% | 349,600 |
| 2025-12-29 | 1540.50 | 1553.50 | 1534.00 | 1544.50 | +0.39% | 498,700 |
| 2025-12-26 | 1538.50 | 1544.00 | 1528.00 | 1538.50 | +0.20% | 473,100 |
| 2025-12-25 | 1540.00 | 1540.00 | 1528.00 | 1535.50 | +0.03% | 223,000 |
| 2025-12-24 | 1525.00 | 1537.50 | 1524.00 | 1535.00 | +0.59% | 482,900 |
| 2025-12-23 | 1525.00 | 1532.00 | 1520.50 | 1526.00 | +0.83% | 313,900 |
| 2025-12-22 | 1520.50 | 1529.50 | 1512.00 | 1513.50 | -0.85% | 571,600 |
| 2025-12-19 | 1524.00 | 1530.50 | 1518.50 | 1526.50 | +0.13% | 838,800 |
| 2025-12-18 | 1520.00 | 1529.00 | 1517.50 | 1524.50 | +1.26% | 428,600 |
| 2025-12-17 | 1510.00 | 1513.50 | 1495.00 | 1505.50 | -0.30% | 434,300 |
| 2025-12-16 | 1520.00 | 1527.00 | 1510.00 | 1510.00 | -0.66% | 482,000 |
| 2025-12-15 | 1501.00 | 1524.50 | 1500.00 | 1520.00 | +1.77% | 567,900 |
| 2025-12-12 | 1483.00 | 1497.00 | 1482.00 | 1493.50 | +0.57% | 530,500 |
| 2025-12-11 | 1502.00 | 1503.50 | 1485.00 | 1485.00 | -1.10% | 343,700 |
| 2025-12-10 | 1497.50 | 1506.50 | 1495.50 | 1501.50 | +0.10% | 318,100 |
| 2025-12-09 | 1492.00 | 1500.00 | 1486.00 | 1500.00 | +0.81% | 473,700 |
| 2025-12-08 | 1490.00 | 1494.00 | 1485.00 | 1488.00 | -0.20% | 445,900 |
| 2025-12-05 | 1505.00 | 1506.50 | 1487.50 | 1491.00 | -0.93% | 509,300 |
| 2025-12-04 | 1502.00 | 1509.50 | 1498.50 | 1505.00 | +0.03% | 425,300 |
| 2025-12-03 | 1509.00 | 1509.50 | 1495.00 | 1504.50 | -0.50% | 394,600 |
| 2025-12-02 | 1514.00 | 1522.50 | 1507.50 | 1512.00 | -0.23% | 506,300 |
| 2025-12-01 | 1522.00 | 1530.50 | 1513.00 | 1515.50 | -0.88% | 392,300 |
| 2025-11-28 | 1534.50 | 1536.50 | 1526.00 | 1529.00 | -0.23% | 294,700 |
| 2025-11-27 | 1552.00 | 1557.50 | 1525.00 | 1532.50 | -1.26% | 472,400 |
| 2025-11-26 | 1532.50 | 1557.00 | 1530.00 | 1552.00 | +1.14% | 628,200 |
| 2025-11-25 | 1522.00 | 1541.00 | 1515.00 | 1534.50 | +0.76% | 478,100 |
| 2025-11-21 | 1509.00 | 1523.00 | 1508.50 | 1523.00 | +1.10% | 652,100 |
| 2025-11-20 | 1495.00 | 1521.00 | 1495.00 | 1506.50 | +0.50% | 512,800 |
| 2025-11-19 | 1494.00 | 1507.00 | 1492.00 | 1499.00 | +0.33% | 448,400 |
| 2025-11-18 | 1511.00 | 1515.50 | 1492.50 | 1494.00 | -0.93% | 494,000 |
| 2025-11-17 | 1507.00 | 1516.00 | 1501.50 | 1508.00 | -0.72% | 410,000 |
| 2025-11-14 | 1510.00 | 1519.50 | 1504.50 | 1519.00 | +0.66% | 579,100 |
| 2025-11-13 | 1535.00 | 1537.50 | 1496.50 | 1509.00 | -1.85% | 636,700 |
| 2025-11-12 | 1553.00 | 1565.50 | 1531.00 | 1537.50 | -1.66% | 946,900 |
| 2025-11-11 | 1530.00 | 1568.50 | 1515.50 | 1563.50 | +5.53% | 1,649,200 |
| 2025-11-10 | 1481.00 | 1481.50 | 1469.50 | 1481.50 | +0.51% | 521,700 |
| 2025-11-07 | 1478.00 | 1499.00 | 1466.50 | 1474.00 | +0.55% | 675,800 |
| 2025-11-06 | 1471.00 | 1482.50 | 1463.50 | 1466.00 | -0.34% | 781,600 |
| 2025-11-05 | 1465.00 | 1482.00 | 1448.50 | 1471.00 | +0.62% | 1,001,700 |
| 2025-11-04 | 1435.00 | 1466.50 | 1433.50 | 1462.00 | +1.74% | 812,500 |
| 2025-10-31 | 1435.00 | 1460.50 | 1432.00 | 1437.00 | +0.45% | 728,300 |
| 2025-10-30 | 1400.50 | 1430.50 | 1400.50 | 1430.50 | +1.63% | 2,307,600 |
| 2025-10-29 | 1430.00 | 1431.00 | 1404.00 | 1407.50 | -1.81% | 927,400 |
| 2025-10-28 | 1424.00 | 1438.00 | 1416.00 | 1433.50 | +0.46% | 847,400 |
| 2025-10-27 | 1430.50 | 1433.00 | 1422.50 | 1427.00 | +0.07% | 580,000 |
| 2025-10-24 | 1435.50 | 1439.50 | 1421.00 | 1426.00 | -0.97% | 495,700 |
| 2025-10-23 | 1434.50 | 1441.50 | 1430.50 | 1440.00 | +0.45% | 561,800 |
| 2025-10-22 | 1427.50 | 1439.00 | 1427.50 | 1433.50 | +0.42% | 420,300 |
| 2025-10-21 | 1424.00 | 1432.00 | 1424.00 | 1427.50 | +0.04% | 321,600 |
| 2025-10-20 | 1434.50 | 1440.50 | 1426.50 | 1427.00 | +0.21% | 369,500 |
| 2025-10-17 | 1420.00 | 1427.00 | 1418.00 | 1424.00 | +0.11% | 375,700 |
| 2025-10-16 | 1425.00 | 1436.00 | 1422.00 | 1422.50 | -0.45% | 450,400 |
| 2025-10-15 | 1440.50 | 1446.50 | 1428.00 | 1429.00 | -0.17% | 598,700 |
| 2025-10-14 | 1425.50 | 1436.50 | 1421.50 | 1431.50 | -0.87% | 764,500 |
| 2025-10-10 | 1457.50 | 1461.00 | 1442.50 | 1444.00 | -1.60% | 774,400 |
| 2025-10-09 | 1472.00 | 1477.50 | 1458.50 | 1467.50 | -0.84% | 524,300 |
| 2025-10-08 | 1486.00 | 1500.00 | 1475.00 | 1480.00 | -0.44% | 563,900 |
| 2025-10-07 | 1492.50 | 1498.00 | 1485.50 | 1486.50 | -0.80% | 488,500 |
| 2025-10-06 | 1489.00 | 1503.00 | 1481.50 | 1498.50 | +2.01% | 611,500 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+6.14%). Peor mes: Oct (-3.56%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Keikyu Corporation (9006.T)?
1538.50 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 9006.T?
Máximo de 1668.00 y mínimo de 1400.50 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Keikyu Corporation?
Históricamente, el mes más fuerte de 9006.T ha sido Feb (media +6.14%) y el más débil Oct (media -3.56%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 434 velas diarias del data lake de Closelook.