Skip to main content
logo
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,274.00
+30.00 (0.92%)
Jan 22, 2026, 9:44 AM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,976.502,985.502,943.002,953.002,953.00-1.34%708,400
Dec 15, 20252,972.503,012.002,966.002,993.002,993.001.06%941,900
Dec 12, 20252,946.002,966.502,937.502,961.502,961.501.33%924,100
Dec 11, 20252,927.502,933.502,897.002,922.502,922.501.56%1,022,700
Dec 10, 20252,868.502,895.002,865.002,877.502,877.500.28%944,900
Dec 9, 20252,870.002,876.002,848.502,869.502,869.500.46%732,200
Dec 8, 20252,834.502,856.502,815.002,856.502,856.501.55%805,800
Dec 5, 20252,851.502,856.502,797.002,813.002,813.00-1.99%1,215,000
Dec 4, 20252,867.502,870.002,832.502,870.002,870.00-0.24%983,300
Dec 3, 20252,945.002,947.002,872.502,877.002,877.00-3.31%1,025,700
Dec 2, 20252,955.003,000.002,952.502,975.502,975.500.54%617,400
Dec 1, 20252,956.002,974.002,944.502,959.502,959.500.10%818,000
Nov 28, 20252,957.502,970.002,944.002,956.502,956.500.15%486,500
Nov 27, 20252,966.502,978.502,944.502,952.002,952.00-1.04%849,800
Nov 26, 20252,915.002,984.002,904.002,983.002,983.002.33%1,267,500
Nov 25, 20252,888.002,915.002,863.502,915.002,915.001.64%1,190,000
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