Kintetsu Department Store Co., Ltd. (TYO:8244)
Japan · Delayed Price · Currency is JPY 1,921.00
+40.00 (2.13%)
Oct 23, 2026, 3:30 PM JST
Kintetsu Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,881.00 | 1,941.00 | 1,881.00 | 1,921.00 | 1,921.00 | 2.13% | 62,400 |
| Oct 22, 2026 | 1,866.00 | 1,881.00 | 1,847.00 | 1,881.00 | 1,881.00 | 1.02% | 20,900 |
| Oct 21, 2026 | 1,857.00 | 1,865.00 | 1,840.00 | 1,862.00 | 1,862.00 | 0.54% | 30,200 |
| Oct 20, 2026 | 1,859.00 | 1,859.00 | 1,832.00 | 1,852.00 | 1,852.00 | 0.82% | 29,800 |
| Oct 19, 2026 | 1,840.00 | 1,863.00 | 1,835.00 | 1,837.00 | 1,837.00 | - | 33,800 |
| Oct 16, 2026 | 1,862.00 | 1,865.00 | 1,836.00 | 1,837.00 | 1,837.00 | -1.34% | 47,000 |
| Oct 15, 2026 | 1,854.00 | 1,898.00 | 1,850.00 | 1,862.00 | 1,862.00 | -0.27% | 56,800 |
| Oct 14, 2026 | 1,912.00 | 1,932.00 | 1,840.00 | 1,867.00 | 1,867.00 | -2.35% | 49,300 |
| Oct 13, 2026 | 1,885.00 | 1,944.00 | 1,878.00 | 1,912.00 | 1,912.00 | 1.54% | 69,300 |
| Oct 9, 2026 | 1,877.00 | 1,906.00 | 1,870.00 | 1,883.00 | 1,883.00 | -0.74% | 39,900 |
| Oct 8, 2026 | 1,899.00 | 1,908.00 | 1,891.00 | 1,897.00 | 1,897.00 | -0.05% | 33,800 |
| Oct 7, 2026 | 1,886.00 | 1,908.00 | 1,881.00 | 1,898.00 | 1,898.00 | - | 21,100 |
| Oct 6, 2026 | 1,869.00 | 1,902.00 | 1,861.00 | 1,898.00 | 1,898.00 | 2.15% | 29,300 |
| Oct 5, 2026 | 1,852.00 | 1,865.00 | 1,835.00 | 1,858.00 | 1,858.00 | 0.49% | 41,200 |
| Oct 2, 2026 | 1,867.00 | 1,867.00 | 1,837.00 | 1,849.00 | 1,849.00 | -0.96% | 35,800 |
| Oct 1, 2026 | 1,842.00 | 1,881.00 | 1,831.00 | 1,867.00 | 1,867.00 | 0.81% | 30,300 |
| Sep 30, 2026 | 1,862.00 | 1,862.00 | 1,828.00 | 1,852.00 | 1,852.00 | -0.86% | 41,100 |
| Sep 29, 2026 | 1,885.00 | 1,885.00 | 1,858.00 | 1,868.00 | 1,868.00 | -0.90% | 37,500 |
| Sep 28, 2026 | 1,908.00 | 1,912.00 | 1,882.00 | 1,885.00 | 1,885.00 | -0.48% | 28,300 |
| Sep 25, 2026 | 1,886.00 | 1,904.00 | 1,871.00 | 1,894.00 | 1,894.00 | 0.42% | 35,200 |
| Sep 24, 2026 | 1,909.00 | 1,914.00 | 1,880.00 | 1,886.00 | 1,886.00 | -1.20% | 32,200 |
| Sep 18, 2026 | 1,905.00 | 1,912.00 | 1,890.00 | 1,909.00 | 1,909.00 | 0.47% | 29,700 |
| Sep 17, 2026 | 1,901.00 | 1,914.00 | 1,895.00 | 1,900.00 | 1,900.00 | 0.05% | 24,700 |
| Sep 16, 2026 | 1,891.00 | 1,907.00 | 1,880.00 | 1,899.00 | 1,899.00 | 0.85% | 27,300 |
| Sep 15, 2026 | 1,892.00 | 1,899.00 | 1,878.00 | 1,883.00 | 1,883.00 | 0.27% | 30,800 |
| Sep 14, 2026 | 1,861.00 | 1,889.00 | 1,861.00 | 1,878.00 | 1,878.00 | 1.19% | 29,600 |
| Sep 11, 2026 | 1,853.00 | 1,870.00 | 1,845.00 | 1,856.00 | 1,856.00 | -0.91% | 38,000 |
| Sep 10, 2026 | 1,862.00 | 1,877.00 | 1,854.00 | 1,873.00 | 1,873.00 | 0.54% | 26,600 |
| Sep 9, 2026 | 1,857.00 | 1,868.00 | 1,835.00 | 1,863.00 | 1,863.00 | 0.49% | 29,000 |
| Sep 8, 2026 | 1,847.00 | 1,861.00 | 1,836.00 | 1,854.00 | 1,854.00 | 0.38% | 29,700 |
| Sep 7, 2026 | 1,877.00 | 1,897.00 | 1,839.00 | 1,847.00 | 1,847.00 | -1.55% | 38,900 |
| Sep 4, 2026 | 1,941.00 | 1,942.00 | 1,852.00 | 1,876.00 | 1,876.00 | -3.20% | 79,300 |
| Sep 3, 2026 | 1,943.00 | 1,956.00 | 1,926.00 | 1,938.00 | 1,938.00 | -0.87% | 49,400 |
| Sep 2, 2026 | 1,968.00 | 1,973.00 | 1,941.00 | 1,955.00 | 1,955.00 | -0.91% | 58,800 |
| Sep 1, 2026 | 1,975.00 | 1,994.00 | 1,954.00 | 1,973.00 | 1,973.00 | -0.45% | 58,300 |
| Aug 31, 2026 | 2,004.00 | 2,006.00 | 1,971.00 | 1,982.00 | 1,982.00 | -1.29% | 59,700 |
| Aug 28, 2026 | 1,967.00 | 2,027.00 | 1,967.00 | 2,008.00 | 2,008.00 | 1.06% | 179,500 |
| Aug 27, 2026 | 1,977.00 | 2,003.00 | 1,970.00 | 1,987.00 | 1,987.00 | 0.97% | 313,900 |
| Aug 26, 2026 | 1,974.00 | 1,978.00 | 1,964.00 | 1,968.00 | 1,968.00 | 0.46% | 115,400 |
| Aug 25, 2026 | 1,948.00 | 1,973.00 | 1,948.00 | 1,959.00 | 1,959.00 | 0.56% | 128,100 |
| Aug 24, 2026 | 1,921.00 | 1,948.00 | 1,921.00 | 1,948.00 | 1,948.00 | 1.41% | 90,200 |
| Aug 21, 2026 | 1,926.00 | 1,935.00 | 1,918.00 | 1,921.00 | 1,921.00 | -0.41% | 61,200 |
| Aug 20, 2026 | 1,909.00 | 1,929.00 | 1,904.00 | 1,929.00 | 1,929.00 | 0.78% | 56,800 |
| Aug 19, 2026 | 1,910.00 | 1,915.00 | 1,892.00 | 1,914.00 | 1,914.00 | 0.84% | 53,900 |
| Aug 18, 2026 | 1,891.00 | 1,908.00 | 1,874.00 | 1,898.00 | 1,898.00 | 0.58% | 51,500 |
| Aug 17, 2026 | 1,874.00 | 1,899.00 | 1,859.00 | 1,887.00 | 1,887.00 | 0.64% | 83,900 |
| Aug 14, 2026 | 1,855.00 | 1,875.00 | 1,844.00 | 1,875.00 | 1,875.00 | 0.81% | 55,200 |
| Aug 13, 2026 | 1,835.00 | 1,860.00 | 1,832.00 | 1,860.00 | 1,860.00 | 1.53% | 59,300 |
| Aug 12, 2026 | 1,836.00 | 1,839.00 | 1,815.00 | 1,832.00 | 1,832.00 | 0.88% | 44,000 |
| Aug 10, 2026 | 1,820.00 | 1,824.00 | 1,798.00 | 1,816.00 | 1,816.00 | -0.11% | 42,800 |