Is KeyHolder, Inc. (4712.T) a Buy, Sell, or Hold?
JPX : 4712.T
KeyHolder, Inc. — Stock Chart
$732 JPY
-$1 (-0.14%)
- Volume
- 4.2K
- Average Volume
- 25.22K
- Market Capitalization
- $13.78B
- P/E Ratio
- 15.69
- Dividend Yield
- 1.37%
- Price Target
- Year High
- $849.00
- Year Low
- $700.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.80
- Current Ratio
- $1.22
4712.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $736.00 | $732.00 | -0.54% | 4200 |
| 2026-07-23 | $727.00 | $733.00 | 0.83% | 4500 |
| 2026-07-22 | $729.00 | $727.00 | -0.27% | 13200 |
| 2026-07-21 | $734.00 | $726.00 | -1.09% | 18400 |
| 2026-07-17 | $733.00 | $723.00 | -1.36% | 47100 |
| 2026-07-16 | $741.00 | $734.00 | -0.94% | 6500 |
| 2026-07-15 | $744.00 | $735.00 | -1.21% | 9700 |
| 2026-07-14 | $742.00 | $736.00 | -0.81% | 11200 |
| 2026-07-13 | $738.00 | $738.00 | 0.00% | 23800 |
| 2026-07-10 | $733.00 | $736.00 | 0.41% | 8000 |
| 2026-07-09 | $735.00 | $733.00 | -0.27% | 4400 |
| 2026-07-08 | $736.00 | $735.00 | -0.14% | 9300 |
| 2026-07-07 | $731.00 | $736.00 | 0.68% | 32500 |
| 2026-07-06 | $730.00 | $728.00 | -0.27% | 30300 |
| 2026-07-03 | $726.00 | $726.00 | 0.00% | 27600 |
| 2026-07-02 | $722.00 | $730.00 | 1.11% | 19000 |
| 2026-07-01 | $738.00 | $722.00 | -2.17% | 45100 |
| 2026-06-30 | $736.00 | $736.00 | 0.00% | 32300 |
| 2026-06-29 | $715.00 | $729.00 | 1.96% | 112.5K |
| 2026-06-26 | $799.00 | $805.00 | 0.75% | 137.2K |
| 2026-06-25 | $817.00 | $796.00 | -2.57% | 80800 |
| 2026-06-24 | $812.00 | $810.00 | -0.25% | 30700 |
| 2026-06-23 | $809.00 | $812.00 | 0.37% | 37000 |
| 2026-06-22 | $811.00 | $809.00 | -0.25% | 31300 |
| 2026-06-19 | $816.00 | $812.00 | -0.49% | 38100 |
| 2026-06-18 | $818.00 | $817.00 | -0.12% | 28000 |
| 2026-06-17 | $805.00 | $819.00 | 1.74% | 16100 |
| 2026-06-16 | $808.00 | $805.00 | -0.37% | 14000 |
| 2026-06-15 | $801.00 | $805.00 | 0.50% | 36000 |
| 2026-06-12 | $800.00 | $801.00 | 0.13% | 12600 |
| 2026-06-11 | $793.00 | $791.00 | -0.25% | 29100 |
| 2026-06-10 | $800.00 | $796.00 | -0.50% | 14100 |
| 2026-06-09 | $800.00 | $796.00 | -0.50% | 42100 |
| 2026-06-08 | $793.00 | $800.00 | 0.88% | 15200 |
| 2026-06-05 | $794.00 | $792.00 | -0.25% | 38300 |
| 2026-06-04 | $793.00 | $794.00 | 0.13% | 24700 |
| 2026-06-03 | $804.00 | $787.00 | -2.11% | 137.9K |
| 2026-06-02 | $801.00 | $802.00 | 0.12% | 10900 |
| 2026-06-01 | $802.00 | $801.00 | -0.12% | 12300 |
| 2026-05-29 | $801.00 | $802.00 | 0.12% | 9500 |
| 2026-05-28 | $807.00 | $806.00 | -0.12% | 6300 |
| 2026-05-27 | $804.00 | $807.00 | 0.37% | 9500 |
| 2026-05-26 | $800.00 | $800.00 | 0.00% | 12100 |
| 2026-05-25 | $802.00 | $800.00 | -0.25% | 21700 |
| 2026-05-22 | $800.00 | $800.00 | 0.00% | 6800 |
| 2026-05-21 | $799.00 | $800.00 | 0.13% | 5100 |
| 2026-05-20 | $808.00 | $799.00 | -1.11% | 12300 |
| 2026-05-19 | $799.00 | $800.00 | 0.13% | 8600 |
| 2026-05-18 | $795.00 | $799.00 | 0.50% | 19400 |
| 2026-05-15 | $803.00 | $801.00 | -0.25% | 15200 |
| 2026-05-14 | $798.00 | $803.00 | 0.63% | 28500 |
| 2026-05-13 | $799.00 | $798.00 | -0.13% | 17800 |
| 2026-05-12 | $810.00 | $799.00 | -1.36% | 33500 |
| 2026-05-11 | $815.00 | $804.00 | -1.35% | 24600 |
| 2026-05-08 | $810.00 | $812.00 | 0.25% | 8700 |
| 2026-05-07 | $807.00 | $810.00 | 0.37% | 16800 |
| 2026-05-01 | $810.00 | $807.00 | -0.37% | 11500 |
| 2026-04-30 | $805.00 | $810.00 | 0.62% | 4100 |
| 2026-04-28 | $802.00 | $805.00 | 0.37% | 4900 |
| 2026-04-27 | $806.00 | $801.00 | -0.62% | 11900 |
| 2026-04-24 | $816.00 | $808.00 | -0.98% | 10100 |
| 2026-04-23 | $812.00 | $807.00 | -0.62% | 9000 |
| 2026-04-22 | $814.00 | $815.00 | 0.12% | 10200 |
| 2026-04-21 | $811.00 | $814.00 | 0.37% | 4900 |
| 2026-04-20 | $813.00 | $811.00 | -0.25% | 9500 |
| 2026-04-17 | $814.00 | $819.00 | 0.61% | 30400 |
| 2026-04-16 | $801.00 | $809.00 | 1.00% | 6500 |
| 2026-04-15 | $802.00 | $799.00 | -0.37% | 12600 |
| 2026-04-14 | $804.00 | $801.00 | -0.37% | 13800 |
| 2026-04-13 | $800.00 | $804.00 | 0.50% | 17000 |
| 2026-04-10 | $817.00 | $802.00 | -1.84% | 12700 |
| 2026-04-09 | $822.00 | $811.00 | -1.34% | 14400 |
| 2026-04-08 | $808.00 | $822.00 | 1.73% | 10700 |
| 2026-04-07 | $849.00 | $805.00 | -5.18% | 53500 |
| 2026-04-06 | $803.00 | $822.00 | 2.37% | 36300 |
| 2026-04-03 | $785.00 | $797.00 | 1.53% | 28200 |
| 2026-04-02 | $768.00 | $783.00 | 1.95% | 15200 |
| 2026-04-01 | $767.00 | $780.00 | 1.69% | 23900 |
| 2026-03-31 | $762.00 | $761.00 | -0.13% | 10500 |
| 2026-03-30 | $769.00 | $766.00 | -0.39% | 27900 |
| 2026-03-27 | $764.00 | $756.00 | -1.05% | 32300 |
| 2026-03-26 | $758.00 | $765.00 | 0.92% | 8100 |
| 2026-03-25 | $755.00 | $758.00 | 0.40% | 10500 |
| 2026-03-24 | $748.00 | $753.00 | 0.67% | 9500 |
| 2026-03-23 | $747.00 | $748.00 | 0.13% | 20800 |
| 2026-03-19 | $750.00 | $755.00 | 0.67% | 13700 |
| 2026-03-18 | $741.00 | $751.00 | 1.35% | 6000 |
| 2026-03-17 | $747.00 | $742.00 | -0.67% | 7600 |
| 2026-03-16 | $744.00 | $744.00 | 0.00% | 26500 |
| 2026-03-13 | $753.00 | $751.00 | -0.27% | 10600 |