Skip to main content
logo
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,512.00
-31.00 (-0.87%)
Jun 16, 2026, 3:30 PM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 8, 20263,595.003,664.003,593.003,649.003,649.001.45%834,000
Jun 5, 20263,607.003,639.003,593.003,597.003,597.000.28%721,000
Jun 4, 20263,588.003,599.003,560.003,587.003,587.00-597,400
Jun 3, 20263,501.003,594.003,495.003,587.003,587.002.40%599,800
Jun 2, 20263,498.003,537.003,462.003,503.003,503.000.14%613,200
Jun 1, 20263,594.003,600.003,487.003,498.003,498.00-2.48%745,900
May 29, 20263,573.003,622.003,557.003,587.003,587.000.99%905,600
May 28, 20263,561.003,576.003,523.003,552.003,552.000.37%666,600
May 27, 20263,529.003,539.003,497.003,539.003,539.000.43%696,200
May 26, 20263,523.003,536.003,484.003,524.003,524.000.34%800,400
May 25, 20263,542.003,547.003,485.003,512.003,512.00-0.85%612,300
May 22, 20263,596.003,602.003,536.003,542.003,542.000.45%1,131,000
May 21, 20263,565.003,606.003,515.003,526.003,526.000.54%1,516,100
May 20, 20263,530.003,543.003,461.003,507.003,507.00-0.37%703,900
May 19, 20263,460.003,529.003,440.003,520.003,520.001.29%819,300
May 18, 20263,565.003,580.003,468.003,475.003,475.00-4.06%1,191,700
May 15, 20263,565.003,628.003,539.003,622.003,622.001.54%1,094,100
May 14, 20263,500.003,567.003,476.003,567.003,567.001.91%845,800
May 13, 20263,498.003,524.003,496.003,500.003,500.000.29%463,400
May 12, 20263,487.003,518.003,471.003,490.003,490.00-0.29%616,100
May 11, 20263,450.003,521.003,446.003,500.003,500.001.30%661,600
May 8, 20263,550.003,559.003,433.003,455.003,455.00-2.43%826,900
May 7, 20263,460.003,555.003,441.003,541.003,541.002.55%1,244,100
May 1, 20263,513.003,593.003,435.003,453.003,453.003.60%2,093,300
Apr 30, 20263,340.003,350.003,304.003,333.003,333.00-0.69%663,600
Apr 28, 20263,340.003,364.003,337.003,356.003,356.000.54%510,600
Apr 27, 20263,361.003,377.003,338.003,338.003,338.00-1.01%667,400
Apr 24, 20263,335.003,395.003,334.003,372.003,372.000.87%666,700
Apr 23, 20263,295.003,351.003,256.003,343.003,343.000.39%864,800
Apr 22, 20263,364.003,374.003,306.003,330.003,330.00-1.80%1,029,800
Apr 21, 20263,420.003,420.003,383.003,391.003,391.00-0.67%696,700
Apr 20, 20263,400.003,431.003,394.003,414.003,414.000.92%716,100
Apr 17, 20263,350.003,400.003,345.003,383.003,383.001.08%890,000
Apr 16, 20263,347.003,399.003,332.003,347.003,347.00-0.06%912,800
Apr 15, 20263,332.003,349.003,325.003,349.003,349.001.55%534,200
Apr 14, 20263,308.003,326.003,283.003,298.003,298.00-0.60%616,000
Apr 13, 20263,291.003,333.003,286.003,318.003,318.000.76%608,900
Apr 10, 20263,396.003,397.003,278.003,293.003,293.00-2.75%680,100
Apr 9, 20263,433.003,461.003,386.003,386.003,386.00-0.85%649,700
Apr 8, 20263,407.003,435.003,398.003,415.003,415.001.94%1,095,200
Apr 7, 20263,350.003,382.003,328.003,350.003,350.000.45%543,100
Apr 6, 20263,380.003,383.003,312.003,335.003,335.00-1.19%550,100
Apr 3, 20263,355.003,414.003,345.003,375.003,375.000.09%655,200
Apr 2, 20263,334.003,416.003,334.003,372.003,372.002.12%1,221,900