KeyHolder, Inc. (4712.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 867.00 | 867.00 | 851.00 | 852.00 | 852.00 | 124,400 |
| 27 June 2024 | 879.00 | 884.00 | 866.00 | 870.00 | 870.00 | 247,100 |
| 26 June 2024 | 914.00 | 920.00 | 905.00 | 914.00 | 914.00 | 268,300 |
| 25 June 2024 | 911.00 | 911.00 | 905.00 | 909.00 | 909.00 | 98,700 |
| 24 June 2024 | 912.00 | 912.00 | 906.00 | 908.00 | 908.00 | 75,000 |
| 21 June 2024 | 910.00 | 912.00 | 905.00 | 909.00 | 909.00 | 50,300 |
| 20 June 2024 | 909.00 | 909.00 | 905.00 | 907.00 | 907.00 | 25,200 |
| 19 June 2024 | 911.00 | 911.00 | 903.00 | 905.00 | 905.00 | 33,200 |
| 18 June 2024 | 913.00 | 913.00 | 907.00 | 908.00 | 908.00 | 28,100 |
| 17 June 2024 | 909.00 | 909.00 | 901.00 | 909.00 | 909.00 | 81,900 |
| 14 June 2024 | 905.00 | 910.00 | 905.00 | 906.00 | 906.00 | 38,200 |
| 13 June 2024 | 914.00 | 914.00 | 904.00 | 906.00 | 906.00 | 91,700 |
| 12 June 2024 | 914.00 | 917.00 | 913.00 | 914.00 | 914.00 | 29,100 |
| 11 June 2024 | 915.00 | 917.00 | 914.00 | 914.00 | 914.00 | 29,400 |
| 10 June 2024 | 917.00 | 919.00 | 913.00 | 914.00 | 914.00 | 28,300 |
| 07 June 2024 | 910.00 | 916.00 | 910.00 | 916.00 | 916.00 | 16,700 |
| 06 June 2024 | 922.00 | 922.00 | 908.00 | 910.00 | 910.00 | 43,200 |
| 05 June 2024 | 921.00 | 923.00 | 917.00 | 917.00 | 917.00 | 32,400 |
| 04 June 2024 | 914.00 | 924.00 | 912.00 | 924.00 | 924.00 | 39,300 |
| 03 June 2024 | 926.00 | 927.00 | 915.00 | 923.00 | 923.00 | 30,900 |
| 31 May 2024 | 912.00 | 921.00 | 912.00 | 916.00 | 916.00 | 22,500 |
| 30 May 2024 | 913.00 | 918.00 | 903.00 | 909.00 | 909.00 | 43,300 |
| 29 May 2024 | 928.00 | 929.00 | 915.00 | 915.00 | 915.00 | 39,200 |
| 28 May 2024 | 932.00 | 936.00 | 928.00 | 928.00 | 928.00 | 23,900 |
| 27 May 2024 | 937.00 | 937.00 | 923.00 | 927.00 | 927.00 | 46,300 |
| 24 May 2024 | 911.00 | 928.00 | 910.00 | 928.00 | 928.00 | 40,600 |
| 23 May 2024 | 911.00 | 920.00 | 903.00 | 909.00 | 909.00 | 51,100 |
| 22 May 2024 | 911.00 | 911.00 | 902.00 | 906.00 | 906.00 | 23,400 |
| 21 May 2024 | 903.00 | 919.00 | 903.00 | 910.00 | 910.00 | 40,100 |
| 20 May 2024 | 901.00 | 905.00 | 895.00 | 902.00 | 902.00 | 20,600 |
| 17 May 2024 | 888.00 | 904.00 | 888.00 | 899.00 | 899.00 | 20,500 |
| 16 May 2024 | 897.00 | 897.00 | 880.00 | 888.00 | 888.00 | 38,600 |
| 15 May 2024 | 905.00 | 905.00 | 887.00 | 889.00 | 889.00 | 44,900 |
| 14 May 2024 | 883.00 | 908.00 | 877.00 | 904.00 | 904.00 | 78,300 |
| 13 May 2024 | 930.00 | 940.00 | 873.00 | 880.00 | 880.00 | 346,500 |
| 10 May 2024 | 979.00 | 979.00 | 961.00 | 964.00 | 964.00 | 53,500 |
| 09 May 2024 | 975.00 | 975.00 | 962.00 | 967.00 | 967.00 | 36,500 |
| 08 May 2024 | 990.00 | 997.00 | 975.00 | 975.00 | 975.00 | 55,500 |
| 07 May 2024 | 980.00 | 993.00 | 975.00 | 985.00 | 985.00 | 49,100 |
| 02 May 2024 | 969.00 | 978.00 | 969.00 | 970.00 | 970.00 | 24,900 |
| 01 May 2024 | 956.00 | 969.00 | 952.00 | 969.00 | 969.00 | 23,300 |
| 30 Apr 2024 | 948.00 | 959.00 | 945.00 | 959.00 | 959.00 | 27,200 |
| 26 Apr 2024 | 948.00 | 948.00 | 938.00 | 940.00 | 940.00 | 65,600 |
| 25 Apr 2024 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 26,800 |
| 24 Apr 2024 | 962.00 | 965.00 | 956.00 | 956.00 | 956.00 | 20,500 |
| 23 Apr 2024 | 957.00 | 963.00 | 955.00 | 956.00 | 956.00 | 15,600 |
| 22 Apr 2024 | 942.00 | 960.00 | 942.00 | 960.00 | 960.00 | 28,400 |
| 19 Apr 2024 | 956.00 | 959.00 | 937.00 | 941.00 | 941.00 | 47,200 |
| 18 Apr 2024 | 946.00 | 956.00 | 946.00 | 956.00 | 956.00 | 25,300 |
| 17 Apr 2024 | 961.00 | 962.00 | 945.00 | 945.00 | 945.00 | 38,400 |
| 16 Apr 2024 | 964.00 | 967.00 | 954.00 | 961.00 | 961.00 | 24,900 |
| 15 Apr 2024 | 965.00 | 970.00 | 957.00 | 965.00 | 965.00 | 20,400 |
| 12 Apr 2024 | 975.00 | 975.00 | 965.00 | 970.00 | 970.00 | 16,900 |
| 11 Apr 2024 | 970.00 | 983.00 | 965.00 | 973.00 | 973.00 | 47,000 |
| 10 Apr 2024 | 960.00 | 977.00 | 959.00 | 975.00 | 975.00 | 61,800 |
| 09 Apr 2024 | 944.00 | 964.00 | 944.00 | 955.00 | 955.00 | 67,000 |
| 08 Apr 2024 | 942.00 | 948.00 | 934.00 | 940.00 | 940.00 | 28,600 |
| 05 Apr 2024 | 930.00 | 942.00 | 926.00 | 942.00 | 942.00 | 46,100 |
| 04 Apr 2024 | 943.00 | 945.00 | 935.00 | 938.00 | 938.00 | 27,600 |
| 03 Apr 2024 | 931.00 | 944.00 | 930.00 | 932.00 | 932.00 | 42,700 |
| 02 Apr 2024 | 962.00 | 963.00 | 938.00 | 942.00 | 942.00 | 71,400 |
| 01 Apr 2024 | 980.00 | 980.00 | 961.00 | 962.00 | 962.00 | 46,200 |
| 29 Mar 2024 | 939.00 | 962.00 | 939.00 | 962.00 | 962.00 | 55,600 |
| 28 Mar 2024 | 930.00 | 950.00 | 927.00 | 938.00 | 938.00 | 49,100 |
| 27 Mar 2024 | 933.00 | 937.00 | 927.00 | 927.00 | 927.00 | 36,200 |
| 26 Mar 2024 | 932.00 | 932.00 | 918.00 | 929.00 | 929.00 | 24,000 |
| 25 Mar 2024 | 936.00 | 937.00 | 925.00 | 925.00 | 925.00 | 55,700 |
| 22 Mar 2024 | 943.00 | 943.00 | 923.00 | 934.00 | 934.00 | 50,000 |
| 21 Mar 2024 | 958.00 | 959.00 | 943.00 | 943.00 | 943.00 | 39,000 |
| 19 Mar 2024 | 943.00 | 955.00 | 942.00 | 947.00 | 947.00 | 43,400 |
| 18 Mar 2024 | 945.00 | 957.00 | 940.00 | 941.00 | 941.00 | 42,300 |
| 15 Mar 2024 | 941.00 | 948.00 | 937.00 | 938.00 | 938.00 | 19,700 |
| 14 Mar 2024 | 932.00 | 946.00 | 930.00 | 945.00 | 945.00 | 36,100 |
| 13 Mar 2024 | 934.00 | 938.00 | 921.00 | 930.00 | 930.00 | 27,200 |
| 12 Mar 2024 | 908.00 | 938.00 | 908.00 | 930.00 | 930.00 | 35,200 |
| 11 Mar 2024 | 928.00 | 933.00 | 906.00 | 914.00 | 914.00 | 72,500 |
| 08 Mar 2024 | 928.00 | 946.00 | 923.00 | 932.00 | 932.00 | 52,800 |
| 07 Mar 2024 | 950.00 | 954.00 | 930.00 | 930.00 | 930.00 | 41,400 |
| 06 Mar 2024 | 920.00 | 949.00 | 918.00 | 938.00 | 938.00 | 54,500 |
| 05 Mar 2024 | 935.00 | 935.00 | 919.00 | 924.00 | 924.00 | 63,100 |
| 04 Mar 2024 | 946.00 | 949.00 | 936.00 | 937.00 | 937.00 | 59,700 |
| 01 Mar 2024 | 954.00 | 959.00 | 937.00 | 945.00 | 945.00 | 63,800 |
| 29 Feb 2024 | 958.00 | 968.00 | 945.00 | 954.00 | 954.00 | 74,300 |
| 28 Feb 2024 | 940.00 | 970.00 | 937.00 | 953.00 | 953.00 | 115,000 |
| 27 Feb 2024 | 915.00 | 945.00 | 915.00 | 944.00 | 944.00 | 129,000 |
| 26 Feb 2024 | 917.00 | 929.00 | 911.00 | 917.00 | 917.00 | 77,800 |
| 22 Feb 2024 | 916.00 | 926.00 | 899.00 | 906.00 | 906.00 | 197,800 |
| 21 Feb 2024 | 877.00 | 986.00 | 871.00 | 928.00 | 928.00 | 881,800 |
| 20 Feb 2024 | 842.00 | 851.00 | 835.00 | 847.00 | 847.00 | 48,100 |
| 19 Feb 2024 | 815.00 | 837.00 | 811.00 | 834.00 | 834.00 | 63,800 |
| 16 Feb 2024 | 809.00 | 820.00 | 804.00 | 809.00 | 809.00 | 54,200 |
| 15 Feb 2024 | 820.00 | 824.00 | 798.00 | 804.00 | 804.00 | 161,400 |
| 14 Feb 2024 | 836.00 | 856.00 | 811.00 | 820.00 | 820.00 | 231,800 |
| 13 Feb 2024 | 843.00 | 843.00 | 825.00 | 832.00 | 832.00 | 77,600 |
| 09 Feb 2024 | 841.00 | 846.00 | 834.00 | 835.00 | 835.00 | 18,100 |
| 08 Feb 2024 | 846.00 | 846.00 | 833.00 | 845.00 | 845.00 | 56,400 |
| 07 Feb 2024 | 842.00 | 853.00 | 836.00 | 844.00 | 844.00 | 48,400 |
| 06 Feb 2024 | 851.00 | 851.00 | 841.00 | 844.00 | 844.00 | 16,400 |
| 05 Feb 2024 | 852.00 | 852.00 | 842.00 | 845.00 | 845.00 | 20,300 |
| 02 Feb 2024 | 850.00 | 853.00 | 843.00 | 843.00 | 843.00 | 34,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.