Kintetsu Department Store Co., Ltd. (TYO:8244)
Japan · Delayed Price · Currency is JPY 1,963.00
+15.00 (0.77%)
Aug 25, 2026, 11:30 AM JST
Kintetsu Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,948.00 | 1,973.00 | 1,948.00 | 1,963.00 | - | 0.77% | 93,400 |
| 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 |
| 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 |