Skip to main content
logo
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,271.00
+15.00 (0.46%)
Mar 26, 2026, 3:15 PM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,267.003,289.003,251.003,256.003,256.000.99%1,107,100
Mar 24, 20263,211.003,228.003,195.003,224.003,224.001.77%972,900
Mar 23, 20263,170.003,202.003,151.003,168.003,168.00-1.00%1,532,100
Mar 19, 20263,231.003,268.003,200.003,200.003,200.00-1.48%1,385,400
Mar 18, 20263,213.003,248.003,211.003,248.003,248.001.66%724,800
Mar 17, 20263,179.003,213.003,164.003,195.003,195.001.43%714,600
Mar 16, 20263,145.003,188.003,141.003,150.003,150.000.29%1,000,900
Mar 13, 20263,128.003,176.003,125.003,141.003,141.00-0.57%968,200
Mar 12, 20263,150.003,170.003,136.003,159.003,159.00-0.16%906,200
Mar 11, 20263,164.003,188.003,155.003,164.003,164.000.76%599,200
Mar 10, 20263,164.003,177.003,134.003,140.003,140.000.19%807,200
Mar 9, 20263,100.003,134.003,072.003,134.003,134.00-0.63%1,278,500
Mar 6, 20263,166.003,174.003,109.003,154.003,154.00-1.68%1,365,000
Mar 5, 20263,251.003,267.003,208.003,208.003,208.000.03%956,000
Mar 4, 20263,200.003,220.003,137.003,207.003,207.00-0.71%1,071,200
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