Skip to main content
logo
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,516.00
-8.00 (-0.23%)
May 27, 2026, 1:30 PM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 20263,254.003,305.003,233.003,302.003,302.002.55%750,000
Mar 31, 20263,275.003,298.003,220.003,220.003,220.00-0.89%986,400
Mar 30, 20263,189.003,266.003,142.003,249.003,249.00-0.31%2,200,300
Mar 27, 20263,288.003,323.003,282.003,289.003,259.000.03%2,563,600
Mar 26, 20263,266.003,291.003,257.003,288.003,258.010.98%1,369,600
Mar 25, 20263,267.003,289.003,251.003,256.003,226.300.99%1,107,100
Mar 24, 20263,211.003,228.003,195.003,224.003,194.591.77%972,900
Mar 23, 20263,170.003,202.003,151.003,168.003,139.10-1.00%1,532,100
Mar 19, 20263,231.003,268.003,200.003,200.003,170.81-1.48%1,385,400
Mar 18, 20263,213.003,248.003,211.003,248.003,218.371.66%724,800
Mar 17, 20263,179.003,213.003,164.003,195.003,165.861.43%714,600
Mar 16, 20263,145.003,188.003,141.003,150.003,121.270.29%1,000,900
Mar 13, 20263,128.003,176.003,125.003,141.003,112.35-0.57%968,200
Mar 12, 20263,150.003,170.003,136.003,159.003,130.19-0.16%906,200
Mar 11, 20263,164.003,188.003,155.003,164.003,135.140.76%599,200