Kintetsu Department Store Co., Ltd. (TYO:8244)
Japan · Delayed Price · Currency is JPY 1,716.00
+4.00 (0.23%)
Jun 2, 2026, 3:30 PM JST
Kintetsu Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,652.00 | 1,656.00 | 1,637.00 | 1,654.00 | 1,654.00 | 0.24% | 72,800 |
| Apr 27, 2026 | 1,623.00 | 1,651.00 | 1,617.00 | 1,650.00 | 1,650.00 | 2.42% | 60,200 |
| Apr 24, 2026 | 1,622.00 | 1,625.00 | 1,609.00 | 1,611.00 | 1,611.00 | -0.80% | 61,700 |
| Apr 23, 2026 | 1,627.00 | 1,637.00 | 1,623.00 | 1,624.00 | 1,624.00 | -0.61% | 64,900 |
| Apr 22, 2026 | 1,641.00 | 1,646.00 | 1,627.00 | 1,634.00 | 1,634.00 | -0.43% | 70,200 |
| Apr 21, 2026 | 1,674.00 | 1,674.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.68% | 96,100 |
| Apr 20, 2026 | 1,673.00 | 1,679.00 | 1,661.00 | 1,669.00 | 1,669.00 | 0.12% | 52,200 |
| Apr 17, 2026 | 1,659.00 | 1,674.00 | 1,658.00 | 1,667.00 | 1,667.00 | 0.48% | 49,700 |
| Apr 16, 2026 | 1,692.00 | 1,692.00 | 1,655.00 | 1,659.00 | 1,659.00 | -0.84% | 131,300 |
| Apr 15, 2026 | 1,680.00 | 1,702.00 | 1,670.00 | 1,673.00 | 1,673.00 | 0.54% | 102,900 |
| Apr 14, 2026 | 1,675.00 | 1,701.00 | 1,660.00 | 1,664.00 | 1,664.00 | -0.06% | 163,500 |
| Apr 13, 2026 | 1,765.00 | 1,785.00 | 1,662.00 | 1,665.00 | 1,665.00 | -6.04% | 283,300 |
| Apr 10, 2026 | 1,820.00 | 1,829.00 | 1,771.00 | 1,772.00 | 1,772.00 | -2.80% | 69,200 |
| Apr 9, 2026 | 1,840.00 | 1,854.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.71% | 36,300 |
| Apr 8, 2026 | 1,850.00 | 1,857.00 | 1,829.00 | 1,836.00 | 1,836.00 | -0.22% | 67,700 |
| Apr 7, 2026 | 1,830.00 | 1,844.00 | 1,828.00 | 1,840.00 | 1,840.00 | 0.71% | 40,300 |
| Apr 6, 2026 | 1,823.00 | 1,828.00 | 1,818.00 | 1,827.00 | 1,827.00 | 0.22% | 27,000 |
| Apr 3, 2026 | 1,807.00 | 1,827.00 | 1,803.00 | 1,823.00 | 1,823.00 | 0.83% | 30,700 |
| Apr 2, 2026 | 1,799.00 | 1,823.00 | 1,798.00 | 1,808.00 | 1,808.00 | 0.50% | 49,300 |
| Apr 1, 2026 | 1,783.00 | 1,799.00 | 1,778.00 | 1,799.00 | 1,799.00 | 1.30% | 33,700 |
| Mar 31, 2026 | 1,777.00 | 1,788.00 | 1,774.00 | 1,776.00 | 1,776.00 | -0.11% | 31,700 |
| Mar 30, 2026 | 1,760.00 | 1,778.00 | 1,743.00 | 1,778.00 | 1,778.00 | -0.45% | 55,300 |
| Mar 27, 2026 | 1,790.00 | 1,799.00 | 1,785.00 | 1,786.00 | 1,786.00 | 0.34% | 50,500 |
| Mar 26, 2026 | 1,777.00 | 1,786.00 | 1,772.00 | 1,780.00 | 1,780.00 | -0.67% | 29,300 |
| Mar 25, 2026 | 1,780.00 | 1,792.00 | 1,779.00 | 1,792.00 | 1,792.00 | 0.62% | 47,900 |
| Mar 24, 2026 | 1,755.00 | 1,784.00 | 1,755.00 | 1,781.00 | 1,781.00 | 2.42% | 22,600 |
| Mar 23, 2026 | 1,750.00 | 1,750.00 | 1,735.00 | 1,739.00 | 1,739.00 | -1.25% | 35,700 |
| Mar 19, 2026 | 1,775.00 | 1,788.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.51% | 39,700 |
| Mar 18, 2026 | 1,777.00 | 1,788.00 | 1,773.00 | 1,788.00 | 1,788.00 | 1.07% | 29,400 |