|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 773.10 JPY | +0.98% |
|
+2.67% | -4.65% |
| 06-25 | Keio Corporation Announces Management Changes | CI |
| 06-21 | Keio Corporation(TSE:9008) dropped from S&P Japan Mid Cap 100 | CI |
Quotes 5-day view: Keio Corporation
Delayed Quote Japan Exchange
| 2026-07-08 | 2026-07-09 | 2026-07-10 | 2026-07-13 | 2026-07-14 | |
|---|---|---|---|---|---|
| Last | JP¥753.00 | JP¥752.50 | JP¥746.00 | JP¥757.20 | JP¥765.60 |
| Volume | 2,173,700 | 1,852,200 | 1,950,100 | 1,421,300 | 1,751,200 |
| Change | -1.19% | -0.07% | -0.86% | +1.50% | +1.11% |
| Opening | JP¥757.70 | JP¥749.60 | JP¥753.00 | JP¥751.00 | JP¥759.60 |
| High | JP¥761.60 | JP¥755.50 | JP¥754.00 | JP¥757.50 | JP¥770.30 |
| Low | JP¥751.40 | JP¥743.50 | JP¥745.80 | JP¥747.40 | JP¥758.00 |
Performance
| 1 day | +0.98% | ||
| 1 week | +2.67% | ||
| Current month | +3.38% | ||
| 1 month | +5.99% | ||
| 3 months | -4.56% | ||
| 6 months | -3.87% | ||
| Current year | -4.65% | ||
| 1 year | +12.11% | ||
| 3 years | -9.66% | ||
| 5 years | -39.60% | ||
| 10 years | -19.97% |
Volumes
marketsDaily volume
1,653,100
Estimated daily volume
1,653,100
Avg. Volume 20 sessions
1,797,827
Daily volume ratio
0.92
Avg. Volume 20 sessions JPY
1,389,900,053.7
Avg. Volume 20 sessions USD
8,559,004.53
Record volume 1
49,451,500
Record volume 2
16,185,500
Record volume 3
15,664,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
443,192,924,310
Market Cap (USD)
2,736,586,525
Net sales (JPY)
496,939,000,000
Net sales (USD)
3,068,452,804
Number of employees
13,079
Sales / Employee (JPY)
37,995,183
Sales / Employee (USD)
234,609
Free-Float
90.46 %
Free-Float capitalization (JPY)
410,920,955,000
Free-Float capitalization (USD)
2,537,316,565
Average Daily Capital Traded
0.31%
Indicators
Moving average 5 days
754.86
Moving average 20 days
743.52
Moving average 50 days
744.48
Moving average 100 days
770.03
Price spread / (MMA5)
-2.36%
Price spread / (MMA20)
-3.83%
Price spread / (MMA50)
-3.70%
Price spread / (MMA100)
-0.40%
STIM
RSI 9 days
63.81
RSI 14 days
59.23
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.98% | +2.67% | +12.11% | -9.66% | 2.74B | |
| -0.40% | +0.82% | +12.79% | +8.17% | 21.76B | |
| -0.59% | +1.69% | -7.48% | +5.13% | 8.4B | |
| -0.59% | -0.74% | +24.87% | +4.70% | 6.78B | |
| +0.03% | +0.38% | +4.68% | +3.06% | 6.04B | |
| +1.33% | +1.06% | -34.91% | -19.46% | 4.14B | |
| -0.26% | -0.06% | +26.10% | -22.71% | 4.1B | |
| -0.48% | +0.56% | +2.20% | -33.64% | 3.76B | |
| +0.15% | +0.41% | +5.23% | -7.15% | 3.65B | |
| +0.76% | +2.13% | +20.51% | -15.84% | 3.59B | |
| Average | +0.10% | +0.75% | +6.61% | -8.74% | 6.5B | |
| Weighted average by Cap. | -0.13% | +0.74% | +7.84% | -2.13% |
Historical Quotes: Keio Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c022314df2214bb7cdf2eafea22d.-6W2wsCDezTIIUMm0u22Lt-9B_f0nCtmhLD_8jfFJlk.lfzUmrK7GHiwYndF4t_wS-j-RZaGy2Ekzv2ZgniDSSOK4oSMkOwvVY5rAg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 773.10 | 460,800 | 1,653,100 |
| 02:24:54 | 772.30 | 100 | 1,192,300 |
| 02:24:54 | 771.90 | 100 | 1,192,200 |
| 02:24:54 | 772.30 | 100 | 1,192,100 |
| 02:24:54 | 772.00 | 500 | 1,192,000 |
| 02:24:54 | 772.00 | 100 | 1,191,500 |
| 02:24:53 | 772.40 | 100 | 1,191,400 |
| 02:24:52 | 772.40 | 100 | 1,191,300 |
| 02:24:45 | 772.40 | 100 | 1,191,200 |
| 02:24:45 | 772.30 | 100 | 1,191,100 |
Course Extremes
| 1 week | 743.5 |  | 773.1 |
| 1 month | 715.1 | | 773.1 |
| Current year | 711.3 | | 847 |
| 1 year | 683.8 | | 847 |
| 3 years | 640 | | 1,086.6 |
| 5 years | 640 | | 1,286 |
| 10 years | 640 | | 1,764 |
Monthly variations
Annual variations
| 2026 | -5.57% | ||
| 2025 | +5.57% | ||
| 2024 | -13.49% | ||
| 2023 | -8.29% | ||
| 2022 | -4.54% | ||
| 2021 | -36.63% | ||
| 2020 | +21.03% | ||
| 2019 | +3.44% | ||
| 2018 | +28.96% | ||
| 2017 | +3.12% | ||
| 2016 | -8.48% | ||
| 2015 | +20.27% | ||
| 2014 | +24.54% | ||
| 2013 | +9.02% | ||
| 2012 | +18.42% | ||
| 2011 | -1.99% | ||
| 2010 | -1.07% | ||
| 2009 | +4.09% | ||
| 2008 | -20.65% | ||
| 2007 | -11.95% | ||
| 2006 | +9.22% | ||
| 2005 | +17.30% | ||
| 2004 | +7.90% | ||
| 2003 | -11.45% | ||
| 2002 | -2.48% | ||
| 2001 | +28.74% | ||
| 2000 | +46.92% | ||
| 1999 | -29.11% | ||
| 1998 | -3.61% | ||
| 1997 | -11.84% | ||
| 1996 | -5.82% | ||
| 1995 | +3.44% | ||
| 1994 | +10.46% | ||
| 1993 | -3.95% | ||
| 1992 | -30.72% |
- Stock Market
- Stocks
- 9008 Stock
- Quotes Keio Corporation
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
