Kintetsu Department Store Co., Ltd. (TYO:8244)
Japan · Delayed Price · Currency is JPY 1,966.00
+35.00 (1.81%)
Sep 2, 2025, 3:30 PM JST
Kintetsu Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,935.00 | 1,973.00 | 1,935.00 | 1,966.00 | 1,966.00 | 1.81% | 91,000 |
| Sep 1, 2025 | 1,901.00 | 1,931.00 | 1,901.00 | 1,931.00 | 1,931.00 | 1.10% | 48,700 |
| Aug 29, 2025 | 1,952.00 | 1,959.00 | 1,908.00 | 1,910.00 | 1,910.00 | -2.15% | 56,900 |
| Aug 28, 2025 | 1,912.00 | 1,957.00 | 1,893.00 | 1,952.00 | 1,952.00 | 1.04% | 169,200 |
| Aug 27, 2025 | 1,920.00 | 1,936.00 | 1,918.00 | 1,932.00 | 1,932.00 | 0.10% | 220,000 |
| Aug 26, 2025 | 1,910.00 | 1,930.00 | 1,907.00 | 1,930.00 | 1,930.00 | 1.31% | 93,200 |
| Aug 25, 2025 | 1,900.00 | 1,905.00 | 1,894.00 | 1,905.00 | 1,905.00 | 0.05% | 64,300 |
| Aug 22, 2025 | 1,905.00 | 1,905.00 | 1,895.00 | 1,904.00 | 1,904.00 | 0.53% | 41,200 |
| Aug 21, 2025 | 1,890.00 | 1,906.00 | 1,882.00 | 1,894.00 | 1,894.00 | -0.16% | 81,000 |
| Aug 20, 2025 | 1,900.00 | 1,906.00 | 1,892.00 | 1,897.00 | 1,897.00 | -0.16% | 54,700 |
| Aug 19, 2025 | 1,899.00 | 1,906.00 | 1,896.00 | 1,900.00 | 1,900.00 | 0.26% | 63,200 |
| Aug 18, 2025 | 1,890.00 | 1,906.00 | 1,887.00 | 1,895.00 | 1,895.00 | 0.32% | 53,900 |
| Aug 15, 2025 | 1,884.00 | 1,890.00 | 1,868.00 | 1,889.00 | 1,889.00 | 0.91% | 54,400 |
| Aug 14, 2025 | 1,879.00 | 1,883.00 | 1,866.00 | 1,872.00 | 1,872.00 | -0.79% | 47,100 |
| Aug 13, 2025 | 1,897.00 | 1,900.00 | 1,882.00 | 1,887.00 | 1,887.00 | -0.47% | 55,700 |
| Aug 12, 2025 | 1,898.00 | 1,907.00 | 1,881.00 | 1,896.00 | 1,896.00 | 0.26% | 89,400 |
| Aug 8, 2025 | 1,890.00 | 1,899.00 | 1,884.00 | 1,891.00 | 1,891.00 | 0.37% | 47,900 |
| Aug 7, 2025 | 1,881.00 | 1,890.00 | 1,876.00 | 1,884.00 | 1,884.00 | 0.16% | 36,200 |
| Aug 6, 2025 | 1,859.00 | 1,886.00 | 1,859.00 | 1,881.00 | 1,881.00 | 1.29% | 37,300 |
| Aug 5, 2025 | 1,854.00 | 1,872.00 | 1,854.00 | 1,857.00 | 1,857.00 | 0.27% | 37,800 |
| Aug 4, 2025 | 1,854.00 | 1,854.00 | 1,833.00 | 1,852.00 | 1,852.00 | -0.75% | 45,300 |
| Aug 1, 2025 | 1,842.00 | 1,866.00 | 1,842.00 | 1,866.00 | 1,866.00 | 1.47% | 30,400 |
| Jul 31, 2025 | 1,830.00 | 1,839.00 | 1,817.00 | 1,839.00 | 1,839.00 | 0.88% | 36,200 |
| Jul 30, 2025 | 1,810.00 | 1,827.00 | 1,805.00 | 1,823.00 | 1,823.00 | 0.44% | 54,400 |
| Jul 29, 2025 | 1,860.00 | 1,860.00 | 1,810.00 | 1,815.00 | 1,815.00 | -2.94% | 74,100 |
| Jul 28, 2025 | 1,880.00 | 1,894.00 | 1,863.00 | 1,870.00 | 1,870.00 | -0.37% | 59,600 |
| Jul 25, 2025 | 1,846.00 | 1,884.00 | 1,846.00 | 1,877.00 | 1,877.00 | 1.68% | 69,600 |
| Jul 24, 2025 | 1,845.00 | 1,857.00 | 1,838.00 | 1,846.00 | 1,846.00 | 0.16% | 59,300 |
| Jul 23, 2025 | 1,835.00 | 1,849.00 | 1,827.00 | 1,843.00 | 1,843.00 | 1.10% | 83,700 |
| Jul 22, 2025 | 1,836.00 | 1,850.00 | 1,822.00 | 1,823.00 | 1,823.00 | -0.71% | 54,600 |
| Jul 18, 2025 | 1,823.00 | 1,841.00 | 1,816.00 | 1,836.00 | 1,836.00 | 0.71% | 36,300 |
| Jul 17, 2025 | 1,817.00 | 1,832.00 | 1,805.00 | 1,823.00 | 1,823.00 | 0.22% | 39,000 |
| Jul 16, 2025 | 1,837.00 | 1,837.00 | 1,810.00 | 1,819.00 | 1,819.00 | -1.14% | 67,600 |
| Jul 15, 2025 | 1,810.00 | 1,848.00 | 1,801.00 | 1,840.00 | 1,840.00 | 1.94% | 110,200 |
| Jul 14, 2025 | 1,802.00 | 1,849.00 | 1,794.00 | 1,805.00 | 1,805.00 | 1.80% | 203,400 |
| Jul 11, 2025 | 1,776.00 | 1,788.00 | 1,767.00 | 1,773.00 | 1,773.00 | 0.06% | 61,400 |
| Jul 10, 2025 | 1,781.00 | 1,786.00 | 1,764.00 | 1,772.00 | 1,772.00 | - | 67,900 |
| Jul 9, 2025 | 1,770.00 | 1,791.00 | 1,764.00 | 1,772.00 | 1,772.00 | 0.57% | 74,600 |
| Jul 8, 2025 | 1,746.00 | 1,771.00 | 1,737.00 | 1,762.00 | 1,762.00 | 0.74% | 66,100 |
| Jul 7, 2025 | 1,736.00 | 1,755.00 | 1,736.00 | 1,749.00 | 1,749.00 | 0.75% | 53,200 |
| Jul 4, 2025 | 1,745.00 | 1,749.00 | 1,733.00 | 1,736.00 | 1,736.00 | -0.23% | 43,200 |
| Jul 3, 2025 | 1,736.00 | 1,745.00 | 1,718.00 | 1,740.00 | 1,740.00 | 0.23% | 63,300 |
| Jul 2, 2025 | 1,740.00 | 1,760.00 | 1,736.00 | 1,736.00 | 1,736.00 | -0.29% | 55,200 |
| Jul 1, 2025 | 1,764.00 | 1,764.00 | 1,735.00 | 1,741.00 | 1,741.00 | -0.85% | 60,300 |
| Jun 30, 2025 | 1,753.00 | 1,775.00 | 1,752.00 | 1,756.00 | 1,756.00 | 0.46% | 47,500 |
| Jun 27, 2025 | 1,743.00 | 1,752.00 | 1,736.00 | 1,748.00 | 1,748.00 | 0.46% | 40,500 |
| Jun 26, 2025 | 1,734.00 | 1,743.00 | 1,728.00 | 1,740.00 | 1,740.00 | 0.35% | 51,200 |
| Jun 25, 2025 | 1,760.00 | 1,761.00 | 1,731.00 | 1,734.00 | 1,734.00 | -1.48% | 74,700 |
| Jun 24, 2025 | 1,794.00 | 1,796.00 | 1,756.00 | 1,760.00 | 1,760.00 | -1.35% | 49,000 |
| Jun 23, 2025 | 1,775.00 | 1,784.00 | 1,745.00 | 1,784.00 | 1,784.00 | 0.45% | 54,900 |