|
Market Closed -
Japan Exchange
02:30:00 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 803.00 JPY | -0.62% |
|
-3.14% | +13.42% |
| 25-06-26 | KeyHolder, Inc. entered into agreement to acquire Aoi Corporation from Asai Teruyoshi. | CI |
| 25-04-20 | KeyHolder, Inc. agreed to acquire Red List Co., Ltd from Mototaka Hirai. | CI |
Stock exchange
Japan Exchange
4712 803.00 ¥
-0.62%
8.03M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4712 | 803.00JPY | -0.62% | 8.03M ¥ |
Quotes 5-day view: KeyHolder, Inc.
Delayed Quote Japan Exchange
| 2026-09-07 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | JP¥826.00 | JP¥825.00 | JP¥811.00 | JP¥808.00 | JP¥803.00 |
| Volume | 18,600 | 11,800 | 11,600 | 8,900 | 10,000 |
| Change | -0.36% | -0.12% | -1.70% | -0.37% | -0.62% |
| Opening | JP¥829.00 | JP¥827.00 | JP¥823.00 | JP¥809.00 | JP¥807.00 |
| High | JP¥829.00 | JP¥827.00 | JP¥823.00 | JP¥813.00 | JP¥808.00 |
| Low | JP¥819.00 | JP¥816.00 | JP¥811.00 | JP¥808.00 | JP¥802.00 |
Performance
| 1 day | -0.62% | ||
| 1 week | -3.14% | ||
| Current month | -0.50% | ||
| 1 month | +3.75% | ||
| 3 months | +0.25% | ||
| 6 months | +7.79% | ||
| Current year | +13.42% | ||
| 1 year | +8.08% | ||
| 3 years | -10.68% | ||
| 5 years | -3.37% | ||
| 10 years | -44.62% |
Volumes
marketsDaily volume
10,000
Estimated daily volume
10,000
Avg. Volume 20 sessions
15,973
Daily volume ratio
0.63
Avg. Volume 20 sessions JPY
12,826,319
Avg. Volume 20 sessions USD
83,409.55
Record volume 1
13,965,270
Record volume 2
12,315,400
Record volume 3
11,690,530
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
15,130,014,455
Market Cap (USD)
98,390,484
Net sales ()
35,630,000,000
Net sales (USD)
231,701,890
Number of employees
1,053
Sales / Employee (JPY)
33,836,657
Sales / Employee (USD)
220,040
Free-Float
42.43 %
Free-Float capitalization (JPY)
6,470,496,885
Free-Float capitalization (USD)
42,077,641
Average Daily Capital Traded
0.08%
Indicators
Moving average 5 days
814.6
Moving average 20 days
804.75
Moving average 50 days
765.92
Moving average 100 days
783.5
Price spread / (MMA5)
+1.44%
Price spread / (MMA20)
+0.22%
Price spread / (MMA50)
-4.62%
Price spread / (MMA100)
-2.43%
STIM
RSI 9 days
51.28
RSI 14 days
57.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.62% | -3.14% | +8.08% | -10.68% | 98.39M | |
| +0.53% | -1.65% | -3.07% | +203.30% | 8.87B | |
| +1.17% | +0.76% | +146.01% | +298.39% | 5.15B | |
| -0.50% | -2.50% | -16.90% | +19.15% | 3.95B | |
| +0.15% | -4.07% | +22.18% | +1.57% | 3.46B | |
| -4.13% | -9.63% | -13.78% | +97.23% | 2.01B | |
| +0.89% | +1.17% | +32.47% | +77.58% | 1.32B | |
| -1.26% | -6.53% | -12.43% | +43.27% | 1.1B | |
| -3.32% | -1.56% | -6.66% | -12.55% | 1.01B | |
| -7.67% | -15.13% | - | - | 926M | |
| Average | -1.48% | -4.51% | +17.32% | +79.70% | 2.79B | |
| Weighted average by Cap. | -0.35% | -2.81% | +27.09% | +139.16% |
Historical Quotes: KeyHolder, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ea11231fa632329fead97bd.VpLYiKauon3lMqxKOR9sXVF9ipTZy1UMbrVckIBWCL4.F6X15NOczjSieO4sbSgOBRs70sG2oTZhJdxo2O4nO9Iz9rntnsPrBYxdyw
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 803.00 | 700 | 10,000 |
| 02:24:44 | 807.00 | 100 | 9,300 |
| 02:13:18 | 805.00 | 100 | 9,200 |
| 02:12:55 | 807.00 | 100 | 9,100 |
| 02:06:58 | 807.00 | 100 | 9,000 |
| 01:45:29 | 807.00 | 100 | 8,900 |
| 01:33:59 | 808.00 | 200 | 8,800 |
| 01:06:26 | 808.00 | 100 | 8,600 |
| 00:59:26 | 808.00 | 100 | 8,500 |
| 00:59:26 | 808.00 | 300 | 8,400 |
Price Extremes
| 1 week | 802 |  | 829 |
| 1 month | 775 | | 837 |
| Current year | 704 | | 849 |
| 1 year | 700 | | 849 |
| 3 years | 618 | | 997 |
| 5 years | 454 | | 1,215 |
| 10 years | 454 | | 2,240 |
Monthly variations
Annual variations
| 2026 | +13.42% | ||
| 2025 | -0.14% | ||
| 2024 | -12.68% | ||
| 2023 | +12.31% | ||
| 2022 | +7.59% | ||
| 2021 | -23.81% | ||
| 2020 | +3.76% | ||
| 2019 | -30.89% | ||
| 2018 | -2.38% | ||
| 2017 | -8.03% | ||
| 2016 | +65.06% | ||
| 2015 | -35.66% | ||
| 2014 | -33.51% | ||
| 2013 | +162.16% | ||
| 2012 | +8.82% | ||
| 2011 | -2.86% | ||
| 2010 | -17.65% | ||
| 2009 | -3.95% | ||
| 2008 | -19.55% | ||
| 2007 | +5.26% | ||
| 2006 | -12.92% | ||
| 2005 | -14.29% | ||
| 2004 | +21.74% | ||
| 2003 | +76.92% | ||
| 2002 | -21.21% | ||
| 2001 | -50.75% | ||
| 2000 | +4.69% | ||
| 1999 | -37.25% | ||
| 1998 | -6.93% |
- Stock Market
- Stocks
- 4712 Stock
- Quotes KeyHolder, Inc.
Select your edition
All financial news and data tailored to specific country editions
