Skip to main content
logo
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
-45.00 (-1.33%)
Oct 1, 2026, 3:30 PM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,365.003,394.003,335.003,361.003,361.00-1.00%796,500
Sep 30, 20263,409.003,415.003,363.003,395.003,395.00-0.85%1,097,800
Sep 29, 20263,481.003,481.003,424.003,424.003,424.00-1.61%1,599,200
Sep 28, 20263,558.003,585.003,514.003,515.003,480.00-1.15%2,211,400
Sep 25, 20263,525.003,565.003,524.003,556.003,520.591.02%1,188,900
Sep 24, 20263,567.003,575.003,503.003,520.003,484.95-0.76%1,435,500
Sep 18, 20263,579.003,580.003,540.003,547.003,511.68-0.76%1,861,200
Sep 17, 20263,548.003,587.003,548.003,574.003,538.410.56%712,500
Sep 16, 20263,555.003,572.003,544.003,554.003,518.610.40%492,200
Sep 15, 20263,546.003,569.003,527.003,540.003,504.75-0.17%450,100
Sep 14, 20263,563.003,593.003,512.003,546.003,510.690.82%629,100
Sep 11, 20263,456.003,523.003,456.003,517.003,481.981.27%789,900
Sep 10, 20263,456.003,477.003,441.003,473.003,438.420.67%606,400
Sep 9, 20263,416.003,450.003,406.003,450.003,415.650.73%589,400
Sep 8, 20263,423.003,438.003,410.003,425.003,390.90-0.06%408,200
Sep 7, 20263,430.003,450.003,418.003,427.003,392.88-0.26%588,400
Sep 4, 20263,473.003,477.003,427.003,436.003,401.79-1.35%604,600
Sep 3, 20263,485.003,499.003,455.003,483.003,448.321.10%606,400
Sep 2, 20263,471.003,477.003,440.003,445.003,410.70-1.26%849,000
Sep 1, 20263,493.003,534.003,489.003,489.003,454.26-0.06%531,200
Aug 31, 20263,518.003,525.003,481.003,491.003,456.24-0.82%600,200
Aug 28, 20263,489.003,530.003,482.003,520.003,484.950.23%558,400
Aug 27, 20263,534.003,554.003,500.003,512.003,477.03-1.46%482,500
Aug 26, 20263,578.003,590.003,553.003,564.003,528.51-0.56%465,100
Aug 25, 20263,570.003,584.003,557.003,584.003,548.310.62%394,300
Aug 24, 20263,550.003,573.003,524.003,562.003,526.530.37%464,700
Aug 21, 20263,528.003,550.003,512.003,549.003,513.660.34%483,800
Aug 20, 20263,538.003,577.003,516.003,537.003,501.780.23%325,600
Aug 19, 20263,551.003,559.003,502.003,529.003,493.86-0.20%465,900
Aug 18, 20263,520.003,543.003,495.003,536.003,500.790.11%405,500
Aug 17, 20263,572.003,581.003,513.003,532.003,496.83-0.65%404,000
Aug 14, 20263,508.003,567.003,502.003,555.003,519.600.45%541,300
Aug 13, 20263,550.003,558.003,508.003,539.003,503.76-0.78%804,500
Aug 12, 20263,550.003,686.003,507.003,567.003,531.480.17%1,589,800
Aug 10, 20263,518.003,561.003,470.003,561.003,525.541.74%856,200
Aug 7, 20263,470.003,512.003,454.003,500.003,465.151.01%519,800
Aug 6, 20263,434.003,473.003,428.003,465.003,430.500.87%601,100
Aug 5, 20263,408.003,438.003,387.003,435.003,400.800.47%455,200
Aug 4, 20263,431.003,441.003,391.003,419.003,384.96-0.64%482,500
Aug 3, 20263,433.003,449.003,381.003,441.003,406.74-0.66%658,500
Jul 31, 20263,506.003,572.003,447.003,464.003,429.51-3.13%719,700
Jul 30, 20263,640.003,647.003,518.003,576.003,540.39-1.97%736,900
Jul 29, 20263,578.003,673.003,539.003,648.003,611.682.39%961,100
Jul 28, 20263,528.003,563.003,515.003,563.003,527.520.96%453,100
Jul 27, 20263,489.003,529.003,486.003,529.003,493.861.44%421,500
Jul 24, 20263,385.003,497.003,378.003,479.003,444.361.93%572,400
Jul 23, 20263,458.003,458.003,401.003,413.003,379.02-1.33%453,500
Jul 22, 20263,458.003,473.003,428.003,459.003,424.56-0.86%525,900
Jul 21, 20263,505.003,525.003,478.003,489.003,454.260.40%528,100
Jul 17, 20263,500.003,515.003,445.003,475.003,440.40-0.03%493,200