Skip to main content
logo
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,208.00
-22.00 (-0.68%)
Mar 4, 2026, 1:25 PM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,200.003,208.003,137.003,193.00--1.15%426,800
Mar 3, 20263,281.003,289.003,230.003,230.003,230.00-1.79%823,400
Mar 2, 20263,269.003,312.003,244.003,289.003,289.00-0.45%919,800
Feb 27, 20263,351.003,351.003,304.003,304.003,304.00-0.75%816,000
Feb 26, 20263,335.003,360.003,327.003,329.003,329.00-555,900
Feb 25, 20263,333.003,338.003,319.003,329.003,329.00-0.09%466,800
Feb 24, 20263,301.003,337.003,268.003,332.003,332.000.97%619,700
Feb 20, 20263,361.003,366.003,298.003,300.003,300.00-2.11%614,700
Feb 19, 20263,352.003,371.003,326.003,371.003,371.000.99%680,900
Feb 18, 20263,334.003,352.003,315.003,338.003,338.001.12%563,200
Feb 17, 20263,266.003,303.003,245.003,301.003,301.001.44%663,900
Feb 16, 20263,349.003,350.003,248.003,254.003,254.00-3.61%1,354,800
Feb 13, 20263,381.003,402.003,343.003,376.003,376.000.39%784,800
Feb 12, 20263,388.003,406.003,363.003,363.003,363.00-0.33%672,600
Feb 10, 20263,341.003,381.003,328.003,374.003,374.000.30%641,100
Feb 9, 20263,369.003,395.003,343.003,364.003,364.000.60%627,200
Feb 6, 20263,318.003,344.003,308.003,344.003,344.001.43%573,500
Feb 5, 20263,325.003,344.003,296.003,297.003,297.001.04%784,200
Feb 4, 20263,231.003,268.003,205.003,263.003,263.001.08%630,500
Feb 3, 20263,190.003,237.003,182.003,228.003,228.000.88%571,700
Feb 2, 20263,240.003,240.003,200.003,200.003,200.00-0.22%542,600
Jan 30, 20263,187.003,215.003,165.003,207.003,207.001.04%566,400
Jan 29, 20263,134.003,176.003,116.003,174.003,174.000.73%552,400
Jan 28, 20263,181.003,191.003,151.003,151.003,151.00-1.56%598,100
Jan 27, 20263,230.003,242.003,193.003,201.003,201.00-1.39%699,900
Jan 26, 20263,250.003,269.003,235.003,246.003,246.00-0.37%621,200
Jan 23, 20263,250.003,267.003,225.003,258.003,258.000.37%718,800
Jan 22, 20263,250.003,278.003,245.003,246.003,246.000.06%644,300
Jan 21, 20263,223.003,244.003,189.003,244.003,244.00-0.06%779,400
Jan 20, 20263,210.003,255.003,207.003,246.003,246.001.00%591,700
Jan 19, 20263,202.003,219.003,188.003,214.003,214.000.19%421,800
Jan 16, 20263,182.003,231.003,177.003,208.003,208.000.79%530,700
Jan 15, 20263,191.003,202.003,146.003,183.003,183.00-0.78%771,300
Jan 14, 20263,170.003,212.003,163.003,208.003,208.000.91%682,100
Jan 13, 20263,215.003,216.003,173.003,179.003,179.00-0.50%742,300
Jan 9, 20263,159.003,202.003,156.003,195.003,195.001.33%741,400
Jan 8, 20263,140.003,168.003,134.003,153.003,153.000.80%844,700
Jan 7, 20263,100.003,133.003,085.003,128.003,128.000.64%509,100
Jan 6, 20263,065.003,108.003,065.003,108.003,108.001.57%547,100
Jan 5, 20263,072.003,094.003,052.003,060.003,060.00-0.33%677,600
Dec 30, 20253,131.003,140.003,064.003,070.003,070.00-1.51%803,800
Dec 29, 20253,090.003,147.003,080.003,117.003,117.001.10%786,000
Dec 26, 20253,082.003,107.003,072.003,083.003,083.000.33%1,081,300
Dec 25, 20253,064.003,098.003,056.003,073.003,073.000.66%830,500
Dec 24, 20253,013.003,074.003,012.003,053.003,053.001.19%830,600
Dec 23, 20252,968.003,017.002,967.503,017.003,017.001.77%1,215,200
Dec 22, 20252,962.002,967.002,941.502,964.502,964.500.20%714,500
Dec 19, 20252,953.502,969.502,942.002,958.502,958.50-0.08%808,600
Dec 18, 20252,950.002,981.502,945.502,961.002,961.000.94%611,600
Dec 17, 20252,951.002,956.502,911.502,933.502,933.50-0.66%878,700