Kintetsu Department Store Co., Ltd. (TYO:8244)
Japan · Delayed Price · Currency is JPY 1,866.00
-17.00 (-0.90%)
Jan 23, 2026, 3:30 PM JST
Kintetsu Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,878.00 | 1,887.00 | 1,871.00 | 1,883.00 | 1,883.00 | 0.75% | 31,800 |
| Jan 21, 2026 | 1,886.00 | 1,888.00 | 1,864.00 | 1,869.00 | 1,869.00 | -0.90% | 46,400 |
| Jan 20, 2026 | 1,884.00 | 1,893.00 | 1,874.00 | 1,886.00 | 1,886.00 | 0.43% | 43,100 |
| Jan 19, 2026 | 1,888.00 | 1,890.00 | 1,869.00 | 1,878.00 | 1,878.00 | -0.27% | 57,500 |
| Jan 16, 2026 | 1,869.00 | 1,883.00 | 1,859.00 | 1,883.00 | 1,883.00 | 0.75% | 41,900 |
| Jan 15, 2026 | 1,848.00 | 1,869.00 | 1,843.00 | 1,869.00 | 1,869.00 | 0.81% | 50,000 |
| Jan 14, 2026 | 1,847.00 | 1,869.00 | 1,836.00 | 1,854.00 | 1,854.00 | 0.32% | 99,000 |
| Jan 13, 2026 | 1,869.00 | 1,869.00 | 1,837.00 | 1,848.00 | 1,848.00 | - | 67,700 |
| Jan 9, 2026 | 1,839.00 | 1,856.00 | 1,837.00 | 1,848.00 | 1,848.00 | 0.98% | 38,400 |
| Jan 8, 2026 | 1,851.00 | 1,851.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.08% | 43,400 |
| Jan 7, 2026 | 1,864.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.48% | 41,100 |
| Jan 6, 2026 | 1,864.00 | 1,878.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.05% | 46,900 |
| Jan 5, 2026 | 1,850.00 | 1,860.00 | 1,838.00 | 1,860.00 | 1,860.00 | 1.47% | 36,300 |
| Dec 30, 2025 | 1,856.00 | 1,864.00 | 1,833.00 | 1,833.00 | 1,833.00 | -1.24% | 32,800 |
| Dec 29, 2025 | 1,843.00 | 1,856.00 | 1,828.00 | 1,856.00 | 1,856.00 | 1.64% | 41,200 |
| Dec 26, 2025 | 1,825.00 | 1,831.00 | 1,820.00 | 1,826.00 | 1,826.00 | 0.22% | 45,700 |
| Dec 25, 2025 | 1,829.00 | 1,837.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.38% | 28,600 |
| Dec 24, 2025 | 1,833.00 | 1,848.00 | 1,829.00 | 1,829.00 | 1,829.00 | -0.22% | 25,600 |
| Dec 23, 2025 | 1,811.00 | 1,833.00 | 1,811.00 | 1,833.00 | 1,833.00 | 1.27% | 36,400 |
| Dec 22, 2025 | 1,840.00 | 1,844.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.47% | 58,000 |
| Dec 19, 2025 | 1,844.00 | 1,855.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.70% | 42,700 |
| Dec 18, 2025 | 1,831.00 | 1,850.00 | 1,828.00 | 1,850.00 | 1,850.00 | 1.04% | 24,500 |
| Dec 17, 2025 | 1,836.00 | 1,836.00 | 1,826.00 | 1,831.00 | 1,831.00 | -0.22% | 23,000 |
| Dec 16, 2025 | 1,849.00 | 1,849.00 | 1,834.00 | 1,835.00 | 1,835.00 | -0.70% | 29,800 |
| Dec 15, 2025 | 1,822.00 | 1,850.00 | 1,821.00 | 1,848.00 | 1,848.00 | 1.76% | 31,200 |
| Dec 12, 2025 | 1,815.00 | 1,825.00 | 1,814.00 | 1,816.00 | 1,816.00 | 0.83% | 28,000 |
| Dec 11, 2025 | 1,818.00 | 1,825.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.94% | 32,800 |
| Dec 10, 2025 | 1,818.00 | 1,826.00 | 1,811.00 | 1,818.00 | 1,818.00 | 0.50% | 38,100 |
| Dec 9, 2025 | 1,842.00 | 1,848.00 | 1,794.00 | 1,809.00 | 1,809.00 | -1.79% | 86,700 |
| Dec 8, 2025 | 1,846.00 | 1,856.00 | 1,838.00 | 1,842.00 | 1,842.00 | - | 45,800 |
| Dec 5, 2025 | 1,843.00 | 1,853.00 | 1,836.00 | 1,842.00 | 1,842.00 | -0.05% | 34,700 |
| Dec 4, 2025 | 1,874.00 | 1,874.00 | 1,838.00 | 1,843.00 | 1,843.00 | -1.23% | 65,600 |
| Dec 3, 2025 | 1,890.00 | 1,891.00 | 1,866.00 | 1,866.00 | 1,866.00 | -1.32% | 35,600 |
| Dec 2, 2025 | 1,913.00 | 1,913.00 | 1,891.00 | 1,891.00 | 1,891.00 | -1.15% | 35,500 |
| Dec 1, 2025 | 1,933.00 | 1,936.00 | 1,905.00 | 1,913.00 | 1,913.00 | -1.24% | 34,900 |
| Nov 28, 2025 | 1,921.00 | 1,937.00 | 1,921.00 | 1,937.00 | 1,937.00 | 0.52% | 23,800 |
| Nov 27, 2025 | 1,930.00 | 1,936.00 | 1,916.00 | 1,927.00 | 1,927.00 | 0.05% | 21,500 |
| Nov 26, 2025 | 1,889.00 | 1,926.00 | 1,889.00 | 1,926.00 | 1,926.00 | 1.96% | 37,300 |
| Nov 25, 2025 | 1,899.00 | 1,899.00 | 1,875.00 | 1,889.00 | 1,889.00 | -0.53% | 27,100 |
| Nov 21, 2025 | 1,848.00 | 1,899.00 | 1,848.00 | 1,899.00 | 1,899.00 | 2.70% | 50,100 |
| Nov 20, 2025 | 1,883.00 | 1,883.00 | 1,849.00 | 1,849.00 | 1,849.00 | -1.75% | 62,900 |
| Nov 19, 2025 | 1,885.00 | 1,904.00 | 1,875.00 | 1,882.00 | 1,882.00 | -1.21% | 49,400 |
| Nov 18, 2025 | 1,890.00 | 1,913.00 | 1,890.00 | 1,905.00 | 1,905.00 | 0.37% | 39,000 |
| Nov 17, 2025 | 1,925.00 | 1,925.00 | 1,881.00 | 1,898.00 | 1,898.00 | -2.92% | 64,000 |
| Nov 14, 2025 | 1,937.00 | 1,955.00 | 1,926.00 | 1,955.00 | 1,955.00 | 0.93% | 47,100 |
| Nov 13, 2025 | 1,922.00 | 1,938.00 | 1,922.00 | 1,937.00 | 1,937.00 | 0.78% | 20,500 |
| Nov 12, 2025 | 1,919.00 | 1,930.00 | 1,915.00 | 1,922.00 | 1,922.00 | 0.63% | 21,400 |
| Nov 11, 2025 | 1,918.00 | 1,921.00 | 1,896.00 | 1,910.00 | 1,910.00 | -0.31% | 22,600 |
| Nov 10, 2025 | 1,905.00 | 1,917.00 | 1,900.00 | 1,916.00 | 1,916.00 | 0.79% | 21,500 |
| Nov 7, 2025 | 1,891.00 | 1,903.00 | 1,886.00 | 1,901.00 | 1,901.00 | 0.80% | 26,300 |