Kintetsu Department Store Co., Ltd. (TYO:8244)
Japan · Delayed Price · Currency is JPY 1,938.00
+40.00 (2.11%)
Jul 14, 2026, 10:49 AM JST
Kintetsu Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1,812.00 | 1,907.00 | 1,802.00 | 1,898.00 | 1,898.00 | 4.75% | 166,400 |
| Jul 10, 2026 | 1,822.00 | 1,848.00 | 1,798.00 | 1,812.00 | 1,812.00 | -0.60% | 38,100 |
| Jul 9, 2026 | 1,857.00 | 1,857.00 | 1,823.00 | 1,823.00 | 1,823.00 | -1.88% | 39,900 |
| Jul 8, 2026 | 1,844.00 | 1,867.00 | 1,839.00 | 1,858.00 | 1,858.00 | 1.14% | 73,900 |
| Jul 7, 2026 | 1,820.00 | 1,841.00 | 1,816.00 | 1,837.00 | 1,837.00 | 1.44% | 51,100 |
| Jul 6, 2026 | 1,814.00 | 1,834.00 | 1,810.00 | 1,811.00 | 1,811.00 | 0.39% | 43,800 |
| Jul 3, 2026 | 1,799.00 | 1,809.00 | 1,793.00 | 1,804.00 | 1,804.00 | 1.58% | 53,200 |
| Jul 2, 2026 | 1,808.00 | 1,821.00 | 1,776.00 | 1,776.00 | 1,776.00 | -0.78% | 39,900 |
| Jul 1, 2026 | 1,822.00 | 1,822.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.97% | 30,600 |
| Jun 30, 2026 | 1,835.00 | 1,842.00 | 1,816.00 | 1,826.00 | 1,826.00 | -0.11% | 36,500 |
| Jun 29, 2026 | 1,814.00 | 1,840.00 | 1,800.00 | 1,828.00 | 1,828.00 | 1.78% | 60,600 |
| Jun 26, 2026 | 1,782.00 | 1,812.00 | 1,780.00 | 1,796.00 | 1,796.00 | 0.45% | 28,700 |
| Jun 25, 2026 | 1,796.00 | 1,802.00 | 1,782.00 | 1,788.00 | 1,788.00 | -0.45% | 22,600 |
| Jun 24, 2026 | 1,788.00 | 1,802.00 | 1,788.00 | 1,796.00 | 1,796.00 | 0.79% | 21,600 |
| Jun 23, 2026 | 1,767.00 | 1,798.00 | 1,759.00 | 1,782.00 | 1,782.00 | 0.85% | 35,300 |
| Jun 22, 2026 | 1,770.00 | 1,792.00 | 1,759.00 | 1,767.00 | 1,767.00 | -0.17% | 23,600 |
| Jun 19, 2026 | 1,785.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.01% | 28,700 |
| Jun 18, 2026 | 1,800.00 | 1,808.00 | 1,782.00 | 1,788.00 | 1,788.00 | 0.17% | 27,600 |
| Jun 17, 2026 | 1,778.00 | 1,801.00 | 1,778.00 | 1,785.00 | 1,785.00 | 0.39% | 24,400 |
| Jun 16, 2026 | 1,796.00 | 1,798.00 | 1,760.00 | 1,778.00 | 1,778.00 | -1.77% | 37,200 |
| Jun 15, 2026 | 1,844.00 | 1,845.00 | 1,804.00 | 1,810.00 | 1,810.00 | -1.31% | 51,600 |
| Jun 12, 2026 | 1,809.00 | 1,842.00 | 1,800.00 | 1,834.00 | 1,834.00 | 1.27% | 64,600 |
| Jun 11, 2026 | 1,790.00 | 1,819.00 | 1,780.00 | 1,811.00 | 1,811.00 | 1.17% | 65,000 |
| Jun 10, 2026 | 1,775.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,790.00 | 0.85% | 33,400 |
| Jun 9, 2026 | 1,770.00 | 1,784.00 | 1,767.00 | 1,775.00 | 1,775.00 | 0.45% | 30,800 |
| Jun 8, 2026 | 1,750.00 | 1,777.00 | 1,747.00 | 1,767.00 | 1,767.00 | 0.97% | 48,300 |
| Jun 5, 2026 | 1,735.00 | 1,762.00 | 1,731.00 | 1,750.00 | 1,750.00 | 1.39% | 30,600 |
| Jun 4, 2026 | 1,717.00 | 1,732.00 | 1,716.00 | 1,726.00 | 1,726.00 | -0.12% | 17,100 |
| Jun 3, 2026 | 1,715.00 | 1,733.00 | 1,715.00 | 1,728.00 | 1,728.00 | 0.70% | 24,200 |
| Jun 2, 2026 | 1,708.00 | 1,724.00 | 1,685.00 | 1,716.00 | 1,716.00 | 0.23% | 61,500 |
| Jun 1, 2026 | 1,726.00 | 1,730.00 | 1,705.00 | 1,712.00 | 1,712.00 | -0.81% | 46,900 |
| May 29, 2026 | 1,733.00 | 1,749.00 | 1,726.00 | 1,726.00 | 1,726.00 | - | 30,900 |
| May 28, 2026 | 1,728.00 | 1,743.00 | 1,718.00 | 1,726.00 | 1,726.00 | -0.12% | 66,500 |
| May 27, 2026 | 1,717.00 | 1,728.00 | 1,698.00 | 1,728.00 | 1,728.00 | 1.41% | 41,200 |
| May 26, 2026 | 1,696.00 | 1,708.00 | 1,691.00 | 1,704.00 | 1,704.00 | 0.35% | 29,600 |
| May 25, 2026 | 1,725.00 | 1,725.00 | 1,692.00 | 1,698.00 | 1,698.00 | -1.39% | 41,600 |
| May 22, 2026 | 1,701.00 | 1,724.00 | 1,693.00 | 1,722.00 | 1,722.00 | 1.95% | 35,300 |
| May 21, 2026 | 1,704.00 | 1,708.00 | 1,685.00 | 1,689.00 | 1,689.00 | -0.24% | 28,400 |
| May 20, 2026 | 1,708.00 | 1,709.00 | 1,676.00 | 1,693.00 | 1,693.00 | -0.88% | 41,200 |
| May 19, 2026 | 1,680.00 | 1,717.00 | 1,680.00 | 1,708.00 | 1,708.00 | 1.67% | 56,400 |
| May 18, 2026 | 1,700.00 | 1,702.00 | 1,661.00 | 1,680.00 | 1,680.00 | -1.12% | 44,900 |
| May 15, 2026 | 1,685.00 | 1,704.00 | 1,682.00 | 1,699.00 | 1,699.00 | 0.47% | 46,900 |
| May 14, 2026 | 1,684.00 | 1,699.00 | 1,678.00 | 1,691.00 | 1,691.00 | 0.42% | 27,000 |
| May 13, 2026 | 1,678.00 | 1,701.00 | 1,678.00 | 1,684.00 | 1,684.00 | 0.18% | 26,000 |
| May 12, 2026 | 1,690.00 | 1,701.00 | 1,675.00 | 1,681.00 | 1,681.00 | -0.88% | 28,800 |
| May 11, 2026 | 1,692.00 | 1,708.00 | 1,690.00 | 1,696.00 | 1,696.00 | 0.36% | 41,000 |
| May 8, 2026 | 1,705.00 | 1,708.00 | 1,682.00 | 1,690.00 | 1,690.00 | -1.11% | 52,600 |
| May 7, 2026 | 1,675.00 | 1,709.00 | 1,662.00 | 1,709.00 | 1,709.00 | 3.20% | 91,500 |
| May 1, 2026 | 1,661.00 | 1,669.00 | 1,648.00 | 1,656.00 | 1,656.00 | -0.18% | 43,700 |
| Apr 30, 2026 | 1,651.00 | 1,666.00 | 1,641.00 | 1,659.00 | 1,659.00 | 0.30% | 65,100 |