Skip to main content
logo
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,479.00
+66.00 (1.93%)
Jul 24, 2026, 3:30 PM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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