tiprankstipranks
Keio Corporation (KTERF)
OTHER OTC:KTERF
US Market
KTERF
Keio
RESEARCH TOOLSreports

Keio (KTERF) Historical Prices

20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
5.13
5.60
4.66
5.13
5.13
+1.58%
0
0.00
Apr 07, 2026
5.05
5.51
4.59
5.05
5.05
+0.50%
0
0.00
Apr 06, 2026
5.03
5.48
4.57
5.03
5.03
-0.10%
0
0.00
Apr 03, 2026
5.03
5.49
4.57
5.03
5.03
0.00%
0
0.00
Apr 02, 2026
5.03
5.49
4.57
5.03
5.03
+1.93%
0
0.00
Apr 01, 2026
4.94
5.38
4.49
4.94
4.94
+0.41%
0
0.00
Mar 31, 2026
4.92
5.34
4.49
4.92
4.92
-1.31%
0
0.00
Mar 30, 2026
4.98
5.47
4.49
4.98
4.98
+5.26%
0
0.00
Mar 27, 2026
4.80
5.24
4.36
4.80
4.73
-1.21%
0
0.00
Mar 26, 2026
4.86
5.31
4.41
4.86
4.79
-0.40%
0
0.00
Mar 25, 2026
4.88
5.32
4.43
4.88
4.81
+0.67%
0
0.00
Mar 24, 2026
4.85
5.29
4.40
4.85
4.78
-2.59%
0
0.00
Mar 23, 2026
4.98
5.43
4.52
4.98
4.90
+3.86%
0
0.00
Mar 20, 2026
4.79
5.24
4.34
4.79
4.72
+0.25%
0
0.00
Mar 19, 2026
4.78
5.22
4.34
4.78
4.71
-2.95%
0
0.00
Mar 18, 2026
4.92
5.38
4.47
4.92
4.85
+0.60%
0
0.00
Mar 17, 2026
4.89
5.34
4.45
4.89
4.82
+1.45%
0
0.00
Mar 16, 2026
4.82
5.26
4.38
4.82
4.75
-0.13%
0
0.00
Mar 13, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Mar 12, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Mar 11, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Mar 10, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Mar 09, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Mar 06, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Mar 05, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Mar 04, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Mar 03, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Mar 02, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 27, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 26, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 25, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 24, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 23, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 20, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 19, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 18, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 17, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 16, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 13, 2026
4.83
4.83
4.83
4.83
4.76
0.00%
0
0.00
Feb 12, 2026
4.83
4.83
4.83
4.83
4.76
-7.39%
600
∞
Feb 11, 2026
5.22
5.67
4.76
5.22
5.14
+1.18%
0
-
Feb 10, 2026
5.16
5.61
4.70
5.16
5.08
+0.43%
0
-
Feb 09, 2026
5.13
5.56
4.70
5.13
5.06
+1.75%
0
-
Feb 06, 2026
5.04
5.47
4.62
5.04
4.97
+0.24%
0
-
Feb 05, 2026
5.03
5.48
4.58
5.03
4.96
+1.72%
0
-
Feb 04, 2026
4.95
5.39
4.51
4.95
4.88
+0.62%
0
-
Feb 03, 2026
4.92
5.35
4.48
4.92
4.85
-1.38%
0
-
Feb 02, 2026
4.99
5.44
4.53
4.99
4.91
+0.49%
0
-
Jan 30, 2026
4.96
5.41
4.51
4.96
4.89
0.00%
0
-
Jan 29, 2026
4.96
5.41
4.51
4.96
4.89
+0.10%
0
-
Rows:
50