tiprankstipranks
Trending News
More News >
KeyHolder, Inc. (JP:4712)
:4712
Japanese Market

KeyHolder, Inc. (4712) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
709.00
718.00
709.00
715.00
715.00
+0.85%
12,600
0.29
Jul 07, 2025
710.00
714.00
709.00
709.00
709.00
-0.28%
15,500
0.36
Jul 04, 2025
715.00
715.00
708.00
711.00
711.00
+0.85%
21,500
0.49
Jul 03, 2025
715.00
720.00
705.00
705.00
705.00
-0.98%
40,700
0.94
Jul 02, 2025
720.00
723.00
712.00
712.00
712.00
-1.39%
41,200
0.97
Jul 01, 2025
734.00
735.00
721.00
722.00
722.00
-1.50%
69,800
1.66
Jun 30, 2025
738.00
740.00
732.00
733.00
733.00
-0.68%
44,300
1.07
Jun 27, 2025
756.00
761.00
731.00
738.00
738.00
-7.75%
161,100
4.06
Jun 26, 2025
803.00
806.00
795.00
800.00
800.00
-0.87%
148,500
3.95
Jun 25, 2025
808.00
808.00
800.00
807.00
807.00
0.00%
72,400
1.98
Jun 24, 2025
793.00
810.00
790.00
807.00
807.00
+1.77%
59,800
1.66
Jun 23, 2025
793.00
795.00
787.00
793.00
793.00
-0.13%
86,500
2.49
Jun 20, 2025
836.00
842.00
792.00
794.00
794.00
+0.38%
281,100
9.25
Jun 19, 2025
792.00
793.00
785.00
791.00
791.00
-0.25%
40,900
1.36
Jun 18, 2025
795.00
795.00
789.00
793.00
793.00
+0.38%
35,600
1.20
Jun 17, 2025
799.00
803.00
790.00
790.00
790.00
+0.64%
78,700
2.76
Jun 16, 2025
788.00
788.00
783.00
785.00
785.00
-0.25%
30,500
1.08
Jun 13, 2025
799.00
799.00
780.00
787.00
787.00
-1.50%
87,200
3.24
Jun 12, 2025
781.00
799.00
781.00
799.00
799.00
+3.23%
107,400
4.24
Jun 11, 2025
773.00
776.00
771.00
774.00
774.00
+0.52%
28,200
1.12
Jun 10, 2025
769.00
775.00
769.00
770.00
770.00
+0.13%
25,100
1.00
Jun 09, 2025
768.00
771.00
766.00
769.00
769.00
+0.13%
12,200
0.49
Jun 06, 2025
763.00
776.00
759.00
768.00
768.00
+1.19%
74,500
3.09
Jun 05, 2025
759.00
761.00
755.00
759.00
759.00
0.00%
36,600
1.54
Jun 04, 2025
760.00
760.00
756.00
759.00
759.00
+0.26%
26,600
1.13
Jun 03, 2025
761.00
763.00
755.00
757.00
757.00
-0.26%
66,200
2.91
Jun 02, 2025
763.00
763.00
759.00
759.00
759.00
-0.52%
109,500
5.12
May 30, 2025
761.00
765.00
759.00
763.00
763.00
+0.53%
46,200
2.16
May 29, 2025
761.00
765.00
757.00
759.00
759.00
-0.39%
74,500
3.61
May 28, 2025
770.00
771.00
760.00
762.00
762.00
-0.78%
29,200
1.44
May 27, 2025
764.00
768.00
763.00
768.00
768.00
+0.66%
29,300
1.47
May 26, 2025
755.00
763.00
755.00
763.00
763.00
+0.93%
11,700
0.58
May 23, 2025
751.00
762.00
751.00
756.00
756.00
+0.67%
16,600
0.81
May 22, 2025
751.00
754.00
750.00
751.00
751.00
-0.40%
19,600
0.95
May 21, 2025
751.00
759.00
751.00
754.00
754.00
-0.26%
11,400
0.53
May 20, 2025
755.00
756.00
751.00
756.00
756.00
+0.27%
17,100
0.79
May 19, 2025
756.00
756.00
752.00
754.00
754.00
+0.53%
9,200
0.42
May 16, 2025
759.00
763.00
750.00
750.00
750.00
-0.66%
18,200
0.84
May 15, 2025
761.00
763.00
754.00
755.00
755.00
-0.92%
21,900
1.02
May 14, 2025
762.00
766.00
757.00
762.00
762.00
-0.26%
17,000
0.79
May 13, 2025
765.00
765.00
758.00
764.00
764.00
+0.92%
18,200
0.85
May 12, 2025
762.00
765.00
751.00
757.00
757.00
+0.13%
47,600
2.28
May 09, 2025
754.00
767.00
754.00
756.00
756.00
+0.27%
30,800
1.50
May 08, 2025
754.00
761.00
750.00
754.00
754.00
-0.26%
29,200
1.44
May 07, 2025
759.00
760.00
752.00
756.00
756.00
+0.13%
22,400
1.11
May 02, 2025
747.00
757.00
747.00
755.00
755.00
+0.27%
26,100
1.28
May 01, 2025
754.00
754.00
751.00
753.00
753.00
-0.13%
3,500
0.17
Apr 30, 2025
758.00
759.00
740.00
754.00
754.00
0.00%
32,100
1.59
Apr 28, 2025
746.00
754.00
743.00
754.00
754.00
+0.94%
18,100
0.90
Apr 25, 2025
745.00
747.00
738.00
747.00
747.00
+1.22%
5,500
0.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis