Kintetsu Department Store Co., Ltd. (TYO:8244)
Japan · Delayed Price · Currency is JPY 2,049.00
+35.00 (1.74%)
Sep 26, 2025, 3:30 PM JST
Kintetsu Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,014.00 | 2,049.00 | 2,014.00 | 2,049.00 | 2,049.00 | 1.74% | 44,000 |
| Sep 25, 2025 | 2,012.00 | 2,020.00 | 2,008.00 | 2,014.00 | 2,014.00 | -0.10% | 30,000 |
| Sep 24, 2025 | 2,032.00 | 2,035.00 | 2,008.00 | 2,016.00 | 2,016.00 | -0.54% | 33,400 |
| Sep 22, 2025 | 2,005.00 | 2,028.00 | 1,992.00 | 2,027.00 | 2,027.00 | 1.10% | 30,400 |
| Sep 19, 2025 | 2,030.00 | 2,032.00 | 1,995.00 | 2,005.00 | 2,005.00 | -1.04% | 35,100 |
| Sep 18, 2025 | 2,027.00 | 2,035.00 | 2,005.00 | 2,026.00 | 2,026.00 | 0.55% | 31,100 |
| Sep 17, 2025 | 2,006.00 | 2,030.00 | 1,998.00 | 2,015.00 | 2,015.00 | 0.25% | 44,100 |
| Sep 16, 2025 | 1,992.00 | 2,014.00 | 1,985.00 | 2,010.00 | 2,010.00 | 1.21% | 63,300 |
| Sep 12, 2025 | 1,990.00 | 1,994.00 | 1,978.00 | 1,986.00 | 1,986.00 | 0.05% | 37,900 |
| Sep 11, 2025 | 1,988.00 | 2,003.00 | 1,978.00 | 1,985.00 | 1,985.00 | 0.05% | 42,900 |
| Sep 10, 2025 | 1,990.00 | 1,995.00 | 1,971.00 | 1,984.00 | 1,984.00 | -0.10% | 48,400 |
| Sep 9, 2025 | 2,022.00 | 2,022.00 | 1,985.00 | 1,986.00 | 1,986.00 | -2.22% | 61,900 |
| Sep 8, 2025 | 2,034.00 | 2,054.00 | 2,030.00 | 2,031.00 | 2,031.00 | -0.15% | 61,900 |
| Sep 5, 2025 | 2,002.00 | 2,034.00 | 2,000.00 | 2,034.00 | 2,034.00 | 1.70% | 64,700 |
| Sep 4, 2025 | 1,986.00 | 2,000.00 | 1,951.00 | 2,000.00 | 2,000.00 | 0.70% | 60,900 |
| Sep 3, 2025 | 1,973.00 | 1,990.00 | 1,966.00 | 1,986.00 | 1,986.00 | 1.02% | 66,100 |
| 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 |