Skip to main content
logo
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
2,868.00
+68.00 (2.43%)
Nov 21, 2025, 3:30 PM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,823.502,868.002,819.002,868.002,868.002.43%976,200
Nov 20, 20252,820.002,834.502,800.002,800.002,800.00-1.23%615,200
Nov 19, 20252,801.002,835.502,795.502,835.002,835.001.47%798,000
Nov 18, 20252,835.002,835.502,771.002,794.002,794.00-1.76%1,309,700
Nov 17, 20252,867.502,888.002,844.002,844.002,844.00-2.12%1,011,300
Nov 14, 20252,885.002,905.502,869.502,905.502,905.500.57%797,600
Nov 13, 20252,930.002,932.002,887.002,889.002,889.00-0.76%577,400
Nov 12, 20252,925.002,949.502,895.002,911.002,911.00-0.19%768,800
Nov 11, 20252,923.002,933.002,903.002,916.502,916.50-0.22%410,800
Nov 10, 20252,913.502,930.002,894.502,923.002,923.000.67%390,300
Nov 7, 20252,865.002,904.002,865.002,903.502,903.501.34%460,500
Nov 6, 20252,888.002,898.502,865.002,865.002,865.00-1.14%644,600
Nov 5, 20252,899.002,919.502,885.002,898.002,898.00-0.02%809,800
Nov 4, 20252,921.002,926.002,873.002,898.502,898.50-0.79%792,100
Oct 31, 20252,935.502,962.502,921.502,921.502,921.50-0.48%700,300
Oct 30, 20252,926.002,952.002,924.002,935.502,935.50-0.51%863,800
Oct 29, 20253,014.003,023.002,950.502,950.502,950.50-2.98%818,800
Oct 28, 20253,060.003,070.003,027.003,041.003,041.00-1.07%627,600
Oct 27, 20253,075.003,093.003,069.003,074.003,074.000.13%568,800
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%641,300
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