Skip to main content
logo
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,070.00
-10.00 (-0.32%)
Oct 24, 2025, 3:30 PM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,080.003,081.003,060.003,070.003,070.00-0.32%457,400
Oct 23, 20253,083.003,099.003,067.003,080.003,080.00-536,900
Oct 22, 20253,098.003,113.003,076.003,080.003,080.00-0.45%703,100
Oct 21, 20253,125.003,141.003,080.003,094.003,094.00-1.09%611,700
Oct 20, 20253,133.003,157.003,116.003,128.003,128.001.46%831,700
Oct 17, 20253,104.003,119.003,065.003,083.003,083.000.13%710,300
Oct 16, 20253,018.003,118.003,010.003,079.003,079.003.76%1,233,300
Oct 15, 20253,008.003,022.002,967.502,967.502,967.50-0.24%748,500
Oct 14, 20252,935.002,978.002,921.502,974.502,974.500.19%1,049,900
Oct 10, 20252,980.002,991.002,963.002,969.002,969.00-1.20%1,162,900
Oct 9, 20252,998.003,019.002,994.503,005.003,005.00-0.36%818,500
Oct 8, 20253,100.003,128.003,015.003,016.003,016.00-2.96%795,600
Oct 7, 20253,085.003,118.003,062.003,108.003,108.000.75%704,500
Oct 6, 20253,092.003,098.003,052.003,085.003,085.001.85%784,500
Oct 3, 20252,999.503,029.002,987.003,029.003,029.001.49%607,100
Oct 2, 20253,050.003,057.002,952.002,984.502,984.50-2.63%1,086,200
Oct 1, 20253,070.003,090.003,052.003,065.003,065.00-0.58%768,200
Sep 30, 20253,107.003,108.003,066.003,083.003,083.000.19%862,400
Sep 29, 20253,167.003,169.003,077.003,077.003,077.00-2.60%2,647,800
Sep 26, 20253,166.003,188.003,148.003,159.003,129.00-0.38%3,584,200
Sep 25, 20253,160.003,180.003,148.003,171.003,140.891.05%1,979,400
Sep 24, 20253,135.003,155.003,113.003,138.003,108.200.67%1,516,600
Sep 22, 20253,077.003,129.003,065.003,117.003,087.401.20%1,268,700
Sep 19, 20253,114.003,137.003,080.003,080.003,050.75-1.09%1,522,200
Sep 18, 20253,106.003,127.003,099.003,114.003,084.43-0.22%762,000
Sep 17, 20253,116.003,133.003,100.003,121.003,091.36-0.26%762,000
Sep 16, 20253,095.003,143.003,094.003,129.003,099.281.16%798,100
Sep 12, 20253,118.003,121.003,088.003,093.003,063.63-0.48%808,100
Sep 11, 20253,116.003,120.003,080.003,108.003,078.48-0.10%901,200
Sep 10, 20253,120.003,126.003,102.003,111.003,081.46-0.77%663,300
Sep 9, 20253,096.003,135.003,088.003,135.003,105.231.82%949,200
Sep 8, 20253,061.003,105.003,061.003,079.003,049.760.62%717,500
Sep 5, 20253,090.003,099.003,058.003,060.003,030.94-0.36%692,700
Sep 4, 20253,045.003,071.003,021.003,071.003,041.840.85%675,200
Sep 3, 20253,026.003,049.003,008.003,045.003,016.080.96%651,000
Sep 2, 20253,020.003,038.003,005.003,016.002,987.36-0.03%624,600
Sep 1, 20252,976.003,017.002,960.003,017.002,988.341.93%806,900
Aug 29, 20252,972.002,972.502,945.002,960.002,931.88-0.84%547,700
Aug 28, 20252,984.502,986.502,957.502,985.002,956.640.27%537,300
Aug 27, 20252,917.502,977.002,915.002,977.002,948.722.06%828,100
Aug 26, 20252,937.002,940.002,901.002,917.002,889.29-1.14%836,600
Aug 25, 20252,930.002,964.002,929.002,950.502,922.470.82%582,900
Aug 22, 20252,953.002,963.002,926.502,926.502,898.70-0.88%573,800
Aug 21, 20253,007.003,014.002,944.502,952.502,924.45-1.78%696,500
Aug 20, 20253,000.003,039.002,990.003,006.002,977.440.70%776,200
Aug 19, 20252,965.502,985.002,954.002,985.002,956.640.57%570,000
Aug 18, 20252,944.002,987.002,941.502,968.002,939.800.99%778,900
Aug 15, 20252,930.002,939.002,910.002,939.002,911.080.34%657,800
Aug 14, 20252,916.002,929.002,906.002,929.002,901.17-0.07%600,100
Aug 13, 20252,928.002,936.002,906.502,931.002,903.160.72%753,400