Kintetsu Department Store Co., Ltd. (TYO:8244)
Japan · Delayed Price · Currency is JPY 1,869.00
+13.00 (0.70%)
Sep 14, 2026, 2:42 PM JST
Kintetsu Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,600 |
| 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 |
| Aug 7, 2026 | 1,803.00 | 1,833.00 | 1,798.00 | 1,818.00 | 1,818.00 | 0.94% | 41,000 |
| Aug 6, 2026 | 1,800.00 | 1,806.00 | 1,787.00 | 1,801.00 | 1,801.00 | 0.84% | 30,400 |
| Aug 5, 2026 | 1,800.00 | 1,806.00 | 1,783.00 | 1,786.00 | 1,786.00 | -0.50% | 34,500 |
| Aug 4, 2026 | 1,816.00 | 1,818.00 | 1,782.00 | 1,795.00 | 1,795.00 | -1.16% | 61,900 |
| 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 |