Skip to main content
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,159.00
-12.00 (-0.38%)
Sep 26, 2025, 3:30 PM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,166.003,188.003,148.003,159.003,159.00-0.38%3,584,200
Sep 25, 20253,160.003,180.003,148.003,171.003,171.001.05%1,979,400
Sep 24, 20253,135.003,155.003,113.003,138.003,138.000.67%1,516,600
Sep 22, 20253,077.003,129.003,065.003,117.003,117.001.20%1,268,700
Sep 19, 20253,114.003,137.003,080.003,080.003,080.00-1.09%1,522,200
Sep 18, 20253,106.003,127.003,099.003,114.003,114.00-0.22%762,000
Sep 17, 20253,116.003,133.003,100.003,121.003,121.00-0.26%762,000
Sep 16, 20253,095.003,143.003,094.003,129.003,129.001.16%798,100
Sep 12, 20253,118.003,121.003,088.003,093.003,093.00-0.48%808,100
Sep 11, 20253,116.003,120.003,080.003,108.003,108.00-0.10%901,200
Sep 10, 20253,120.003,126.003,102.003,111.003,111.00-0.77%663,300
Sep 9, 20253,096.003,135.003,088.003,135.003,135.001.82%949,200
Sep 8, 20253,061.003,105.003,061.003,079.003,079.000.62%717,500
Sep 5, 20253,090.003,099.003,058.003,060.003,060.00-0.36%692,700
Sep 4, 20253,045.003,071.003,021.003,071.003,071.000.85%675,200
Sep 3, 20253,026.003,049.003,008.003,045.003,045.000.96%651,000
Sep 2, 20253,020.003,038.003,005.003,016.003,016.00-0.03%624,600
Sep 1, 20252,976.003,017.002,960.003,017.003,017.001.93%806,900
Aug 29, 20252,972.002,972.502,945.002,960.002,960.00-0.84%547,700
Aug 28, 20252,984.502,986.502,957.502,985.002,985.000.27%537,300
Aug 27, 20252,917.502,977.002,915.002,977.002,977.002.06%828,100
Aug 26, 20252,937.002,940.002,901.002,917.002,917.00-1.14%836,600
Aug 25, 20252,930.002,964.002,929.002,950.502,950.500.82%582,900
Aug 22, 20252,953.002,963.002,926.502,926.502,926.50-0.88%573,800
Aug 21, 20253,007.003,014.002,944.502,952.502,952.50-1.78%696,500
Aug 20, 20253,000.003,039.002,990.003,006.003,006.000.70%776,200
Aug 19, 20252,965.502,985.002,954.002,985.002,985.000.57%570,000
Aug 18, 20252,944.002,987.002,941.502,968.002,968.000.99%778,900
Aug 15, 20252,930.002,939.002,910.002,939.002,939.000.34%657,800
Aug 14, 20252,916.002,929.002,906.002,929.002,929.00-0.07%600,100
Aug 13, 20252,928.002,936.002,906.502,931.002,931.000.72%753,400
Aug 12, 20252,948.002,953.502,908.002,910.002,910.00-1.89%1,789,300
Aug 8, 20252,965.002,976.002,948.502,966.002,966.00-0.03%868,200
Aug 7, 20252,950.002,974.002,926.002,967.002,967.000.83%958,600
Aug 6, 20252,915.502,952.002,915.502,942.502,942.501.17%703,600
Aug 5, 20252,899.502,927.002,889.002,908.502,908.500.71%550,300
Aug 4, 20252,908.002,920.502,875.502,888.002,888.00-1.90%908,700
Aug 1, 20252,896.002,946.002,895.502,944.002,944.001.64%874,800
Jul 31, 20252,870.002,899.002,869.002,896.502,896.501.10%619,600
Jul 30, 20252,844.002,869.002,836.502,865.002,865.001.11%713,500
Jul 29, 20252,861.002,864.002,821.502,833.502,833.50-1.31%585,400
Jul 28, 20252,837.002,879.502,830.502,871.002,871.001.20%944,000
Jul 25, 20252,832.502,842.002,815.002,837.002,837.000.09%671,500
Jul 24, 20252,820.002,842.002,811.002,834.502,834.500.43%664,000
Jul 23, 20252,772.502,824.502,771.502,822.502,822.502.43%860,700
Jul 22, 20252,785.002,794.002,753.002,755.502,755.50-1.31%459,800
Jul 18, 20252,779.502,800.002,775.502,792.002,792.000.40%575,000
Jul 17, 20252,740.002,781.002,731.502,781.002,781.001.39%636,100
Jul 16, 20252,755.502,774.002,743.002,743.002,743.00-0.78%649,700
Jul 15, 20252,822.502,826.002,764.502,764.502,764.50-2.00%768,200