Kintetsu Department Store Co., Ltd. (TYO:8244)
Japan · Delayed Price · Currency is JPY 1,805.00
-11.00 (-0.61%)
Aug 4, 2026, 3:05 PM JST
Kintetsu Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,816.00 | 1,818.00 | 1,787.00 | 1,787.00 | - | -1.60% | 32,900 |
| Aug 3, 2026 | 1,850.00 | 1,850.00 | 1,811.00 | 1,816.00 | 1,816.00 | -1.84% | 46,500 |
| Jul 31, 2026 | 1,889.00 | 1,897.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.53% | 36,800 |
| Jul 30, 2026 | 1,917.00 | 1,917.00 | 1,873.00 | 1,898.00 | 1,898.00 | -0.99% | 54,900 |
| Jul 29, 2026 | 1,874.00 | 1,928.00 | 1,866.00 | 1,917.00 | 1,917.00 | 2.95% | 63,100 |
| Jul 28, 2026 | 1,845.00 | 1,868.00 | 1,836.00 | 1,862.00 | 1,862.00 | 1.64% | 32,700 |
| Jul 27, 2026 | 1,814.00 | 1,848.00 | 1,814.00 | 1,832.00 | 1,832.00 | 1.27% | 42,400 |
| Jul 24, 2026 | 1,814.00 | 1,820.00 | 1,789.00 | 1,809.00 | 1,809.00 | -0.17% | 37,200 |
| Jul 23, 2026 | 1,845.00 | 1,849.00 | 1,808.00 | 1,812.00 | 1,812.00 | -1.79% | 42,600 |
| Jul 22, 2026 | 1,852.00 | 1,864.00 | 1,828.00 | 1,845.00 | 1,845.00 | -1.13% | 49,600 |
| Jul 21, 2026 | 1,889.00 | 1,915.00 | 1,864.00 | 1,866.00 | 1,866.00 | -0.27% | 43,000 |
| Jul 17, 2026 | 1,905.00 | 1,916.00 | 1,870.00 | 1,871.00 | 1,871.00 | -1.78% | 47,600 |
| Jul 16, 2026 | 1,939.00 | 1,951.00 | 1,892.00 | 1,905.00 | 1,905.00 | -1.75% | 52,700 |
| Jul 15, 2026 | 1,930.00 | 1,940.00 | 1,905.00 | 1,939.00 | 1,939.00 | 1.15% | 57,800 |
| Jul 14, 2026 | 1,900.00 | 1,945.00 | 1,900.00 | 1,917.00 | 1,917.00 | 1.00% | 75,400 |
| 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 |