|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 790.40 JPY | +1.07% |
|
+5.95% | -2.52% |
| 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
| 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | |
|---|---|---|---|---|---|
| Last | JP¥757.20 | JP¥765.60 | JP¥773.10 | JP¥782.00 | JP¥790.40 |
| Volume | 1,421,300 | 1,751,200 | 1,653,100 | 3,049,400 | 2,873,200 |
| Change | +1.50% | +1.11% | +0.98% | +1.15% | +1.07% |
| Opening | JP¥751.00 | JP¥759.60 | JP¥771.50 | JP¥774.00 | JP¥789.00 |
| High | JP¥757.50 | JP¥770.30 | JP¥773.10 | JP¥786.60 | JP¥799.00 |
| Low | JP¥747.40 | JP¥758.00 | JP¥764.70 | JP¥773.00 | JP¥783.00 |
Performance
| 1 day | +1.07% | ||
| 1 week | +5.95% | ||
| Current month | +5.70% | ||
| 1 month | +5.68% | ||
| 3 months | -0.33% | ||
| 6 months | -1.47% | ||
| Current year | -2.52% | ||
| 1 year | +14.29% | ||
| 3 years | -9.07% | ||
| 5 years | -36.77% | ||
| 10 years | -19.26% |
Volumes
marketsDaily volume
2,873,200
Estimated daily volume
2,873,200
Avg. Volume 20 sessions
1,957,880
Daily volume ratio
1.47
Avg. Volume 20 sessions JPY
1,547,508,352
Avg. Volume 20 sessions USD
9,524,913.91
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)
457,549,226,028
Market Cap (USD)
2,818,063,389
Net sales (JPY)
496,939,000,000
Net sales (USD)
3,060,666,531
Number of employees
13,079
Sales / Employee (JPY)
37,995,183
Sales / Employee (USD)
234,014
Free-Float
90.46 %
Free-Float capitalization (JPY)
424,231,874,215
Free-Float capitalization (USD)
2,612,860,530
Average Daily Capital Traded
0.34%
Indicators
Moving average 5 days
773.66
Moving average 20 days
748.42
Moving average 50 days
745.51
Moving average 100 days
768.5
Price spread / (MMA5)
-2.12%
Price spread / (MMA20)
-5.31%
Price spread / (MMA50)
-5.68%
Price spread / (MMA100)
-2.77%
STIM
RSI 9 days
71.89
RSI 14 days
65.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.07% | +5.95% | +14.29% | -9.07% | 2.82B | |
| +1.54% | +4.00% | +12.86% | +8.50% | 22.04B | |
| +1.18% | +3.78% | -6.48% | +4.26% | 8.4B | |
| -0.51% | +1.67% | +23.82% | +2.59% | 6.7B | |
| +1.08% | +4.08% | +5.98% | +4.11% | 6.16B | |
| -0.44% | +0.54% | -34.49% | -19.26% | 4.21B | |
| -0.03% | +0.55% | +24.46% | -23.76% | 4.07B | |
| -0.08% | +2.96% | +0.79% | -34.58% | 3.77B | |
| +1.71% | +3.38% | +9.27% | -6.74% | 3.72B | |
| +1.16% | +4.75% | +21.50% | -15.35% | 3.68B | |
| Average | +0.67% | +3.19% | +7.20% | -8.93% | 6.56B | |
| Weighted average by Cap. | +0.89% | +3.35% | +8.18% | -2.28% |
Historical Quotes: Keio Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bff5c05638a3670e5e3b0.NO1scLZ59GmQqbkdg32r0ESJJ82FSUwYnitHLZX0BDQ.Rr4lFP4-gQil29tM50Xely7gH4S0Fj5c718UG9qETHx8hy0gzD6MPPPx2g
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 790.40 | 619,200 | 2,873,200 |
| 02:24:58 | 787.60 | 100 | 2,254,000 |
| 02:24:58 | 787.60 | 100 | 2,253,900 |
| 02:24:55 | 787.60 | 100 | 2,253,800 |
| 02:24:54 | 787.60 | 200 | 2,253,700 |
| 02:24:54 | 787.20 | 100 | 2,253,500 |
| 02:24:54 | 787.60 | 100 | 2,253,400 |
| 02:24:53 | 787.50 | 200 | 2,253,300 |
| 02:24:53 | 787.20 | 100 | 2,253,100 |
| 02:24:53 | 787.50 | 100 | 2,253,000 |
Course Extremes
| 1 week | 758 |  | 799 |
| 1 month | 719.2 | | 799 |
| Current year | 711.3 | | 847 |
| 1 year | 684.2 | | 847 |
| 3 years | 640 | | 1,086.6 |
| 5 years | 640 | | 1,284 |
| 10 years | 640 | | 1,764 |
Monthly variations
Annual variations
| 2026 | -2.52% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
