|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 784.00 JPY | +0.78% |
|
+0.26% | -3.31% |
| 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
| 2026-07-17 | 2026-07-21 | 2026-07-22 | 2026-07-23 | Today | |
|---|---|---|---|---|---|
| Last | JP¥790.40 | JP¥799.00 | JP¥791.00 | JP¥777.90 | JP¥784.00 |
| Volume | 2,873,200 | 2,599,100 | 2,345,200 | 1,431,100 | 1,500,800 |
| Change | +1.07% | +1.09% | -1.00% | -1.66% | +0.78% |
| Opening | JP¥789.00 | JP¥795.30 | JP¥790.40 | JP¥789.20 | JP¥770.20 |
| High | JP¥799.00 | JP¥803.60 | JP¥792.40 | JP¥789.20 | JP¥787.90 |
| Low | JP¥783.00 | JP¥792.30 | JP¥775.10 | JP¥772.80 | JP¥768.20 |
Performance
| 1 day | +0.78% | ||
| 1 week | +0.26% | ||
| Current month | +4.84% | ||
| 1 month | +7.86% | ||
| 3 months | +4.20% | ||
| 6 months | -0.63% | ||
| Current year | -3.31% | ||
| 1 year | +12.68% | ||
| 3 years | -11.75% | ||
| 5 years | -37.58% | ||
| 10 years | -19.67% |
Volumes
marketsDaily volume
1,500,800
Estimated daily volume
1,500,800
Avg. Volume 20 sessions
2,023,843
Daily volume ratio
0.74
Avg. Volume 20 sessions JPY
1,586,692,912
Avg. Volume 20 sessions USD
9,682,000.15
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)
449,826,801,464
Market Cap (USD)
2,747,940,093
Net sales (JPY)
496,939,000,000
Net sales (USD)
3,035,743,085
Number of employees
13,079
Sales / Employee (JPY)
37,995,183
Sales / Employee (USD)
232,108
Free-Float
90.46 %
Free-Float capitalization (JPY)
417,071,773,268
Free-Float capitalization (USD)
2,547,843,400
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
788.06
Moving average 20 days
760.08
Moving average 50 days
748.96
Moving average 100 days
767.25
Price spread / (MMA5)
+0.52%
Price spread / (MMA20)
-3.05%
Price spread / (MMA50)
-4.47%
Price spread / (MMA100)
-2.14%
STIM
RSI 9 days
57.55
RSI 14 days
57.87
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.78% | +0.26% | +12.68% | -11.75% | 2.75B | |
| +1.62% | +4.93% | +14.77% | +11.23% | 22.2B | |
| +1.83% | +0.49% | -8.74% | +4.17% | 8.11B | |
| +2.36% | +0.34% | +23.34% | +2.68% | 6.54B | |
| +0.60% | -0.37% | +3.25% | +2.07% | 5.98B | |
| +0.20% | -0.97% | -35.03% | -20.55% | 4.08B | |
| +1.93% | +0.09% | +23.26% | -24.63% | 3.96B | |
| +0.56% | -1.85% | -2.27% | -36.02% | 3.65B | |
| +0.87% | -0.23% | +18.91% | -17.43% | 3.56B | |
| +1.32% | +0.35% | +7.64% | -9.62% | 3.59B | |
| Average | +1.21% | -0.90% | +5.78% | -9.99% | 6.44B | |
| Weighted average by Cap. | +1.40% | +0.21% | +7.76% | -2.00% |
Historical Quotes: Keio Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
04608387.Z-eBLC4f-gIxW8iAHYK8W5rC-7teourmdQ5RxNfCLfM.UL_KG0pLvDphF5zYesXfaO-Nyelq8LucAl0eoOamYaAk0fAfHy6SQXQNuw
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 784.00 | 374,900 | 1,500,800 |
| 02:24:58 | 782.80 | 100 | 1,125,900 |
| 02:24:56 | 782.80 | 100 | 1,125,800 |
| 02:24:55 | 782.80 | 200 | 1,125,700 |
| 02:24:55 | 782.80 | 100 | 1,125,500 |
| 02:24:54 | 783.10 | 100 | 1,125,400 |
| 02:24:53 | 782.80 | 100 | 1,125,300 |
| 02:24:53 | 783.10 | 100 | 1,125,200 |
| 02:24:53 | 782.80 | 100 | 1,125,100 |
| 02:24:44 | 782.80 | 100 | 1,125,000 |
Course Extremes
| 1 week | 768.2 |  | 803.6 |
| 1 month | 725.7 | | 803.6 |
| Current year | 711.3 | | 847 |
| 1 year | 693.6 | | 847 |
| 3 years | 640 | | 1,086.6 |
| 5 years | 640 | | 1,284 |
| 10 years | 640 | | 1,764 |
Monthly variations
Annual variations
| 2026 | -3.31% | ||
| 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
