Skip to main content
logo
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,534.00
-2.00 (-0.06%)
Aug 19, 2026, 11:30 AM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,551.003,559.003,520.003,522.00--0.40%85,000
Aug 18, 20263,520.003,543.003,495.003,536.003,536.000.11%405,500
Aug 17, 20263,572.003,581.003,513.003,532.003,532.00-0.65%404,000
Aug 14, 20263,508.003,567.003,502.003,555.003,555.000.45%541,300
Aug 13, 20263,550.003,558.003,508.003,539.003,539.00-0.78%804,500
Aug 12, 20263,550.003,686.003,507.003,567.003,567.000.17%1,589,800
Aug 10, 20263,518.003,561.003,470.003,561.003,561.001.74%856,200
Aug 7, 20263,470.003,512.003,454.003,500.003,500.001.01%519,800
Aug 6, 20263,434.003,473.003,428.003,465.003,465.000.87%601,100
Aug 5, 20263,408.003,438.003,387.003,435.003,435.000.47%455,200
Aug 4, 20263,431.003,441.003,391.003,419.003,419.00-0.64%482,500
Aug 3, 20263,433.003,449.003,381.003,441.003,441.00-0.66%658,500
Jul 31, 20263,506.003,572.003,447.003,464.003,464.00-3.13%719,700
Jul 30, 20263,640.003,647.003,518.003,576.003,576.00-1.97%736,900
Jul 29, 20263,578.003,673.003,539.003,648.003,648.002.39%961,100
Jul 28, 20263,528.003,563.003,515.003,563.003,563.000.96%453,100
Jul 27, 20263,489.003,529.003,486.003,529.003,529.001.44%421,500
Jul 24, 20263,385.003,497.003,378.003,479.003,479.001.93%572,400
Jul 23, 20263,458.003,458.003,401.003,413.003,413.00-1.33%453,500
Jul 22, 20263,458.003,473.003,428.003,459.003,459.00-0.86%525,900
Jul 21, 20263,505.003,525.003,478.003,489.003,489.000.40%528,100
Jul 17, 20263,500.003,515.003,445.003,475.003,475.00-0.03%493,200
Jul 16, 20263,496.003,512.003,462.003,476.003,476.00-0.29%442,800
Jul 15, 20263,527.003,529.003,467.003,486.003,486.00-0.26%384,300
Jul 14, 20263,500.003,530.003,486.003,495.003,495.000.72%379,200
Jul 13, 20263,475.003,490.003,453.003,470.003,470.000.41%354,600
Jul 10, 20263,473.003,473.003,449.003,456.003,456.00-0.26%468,500
Jul 9, 20263,465.003,470.003,434.003,465.003,465.00-0.66%439,900
Jul 8, 20263,486.003,503.003,463.003,488.003,488.000.06%450,800
Jul 7, 20263,482.003,489.003,458.003,486.003,486.000.20%460,700
Jul 6, 20263,440.003,479.003,431.003,479.003,479.001.67%431,300
Jul 3, 20263,418.003,443.003,404.003,422.003,422.001.45%464,800
Jul 2, 20263,363.003,402.003,358.003,373.003,373.001.44%611,600
Jul 1, 20263,375.003,403.003,322.003,325.003,325.00-1.48%589,800
Jun 30, 20263,400.003,408.003,343.003,375.003,375.00-0.53%629,900
Jun 29, 20263,369.003,393.003,352.003,393.003,393.001.74%680,700
Jun 26, 20263,347.003,358.003,311.003,335.003,335.000.39%569,600
Jun 25, 20263,350.003,381.003,322.003,322.003,322.00-0.39%531,500
Jun 24, 20263,341.003,368.003,321.003,335.003,335.00-0.18%652,100
Jun 23, 20263,300.003,369.003,284.003,341.003,341.001.06%759,400
Jun 22, 20263,397.003,400.003,302.003,306.003,306.00-2.94%741,100
Jun 19, 20263,361.003,453.003,341.003,406.003,406.000.65%1,665,300
Jun 18, 20263,438.003,446.003,380.003,384.003,384.00-1.80%900,100
Jun 17, 20263,524.003,530.003,446.003,446.003,446.00-1.88%605,100
Jun 16, 20263,540.003,547.003,480.003,512.003,512.00-0.87%643,500
Jun 15, 20263,536.003,573.003,525.003,543.003,543.000.57%710,700
Jun 12, 20263,588.003,590.003,510.003,523.003,523.00-1.37%698,600
Jun 11, 20263,656.003,664.003,560.003,572.003,572.00-2.08%714,300
Jun 10, 20263,650.003,658.003,590.003,648.003,648.000.75%764,500
Jun 9, 20263,696.003,728.003,604.003,621.003,621.00-0.77%967,600