Skip to main content
logo
Kyushu Railway Company (TYO:9142)
Japan flag Japan · Delayed Price · Currency is JPY
4,008.00
+31.00 (0.78%)
Dec 12, 2025, 3:24 PM JST

Kyushu Railway Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 20253,974.004,028.003,971.004,002.004,002.000.63%523,200
Dec 11, 20254,031.004,041.003,977.003,977.003,977.00-1.07%390,600
Dec 10, 20253,975.004,029.003,971.004,020.004,020.001.23%351,200
Dec 9, 20253,962.003,980.003,941.003,971.003,971.00-0.30%495,100
Dec 8, 20253,969.004,003.003,945.003,983.003,983.001.45%467,500
Dec 5, 20253,958.003,986.003,917.003,926.003,926.00-1.75%393,700
Dec 4, 20253,970.004,010.003,962.003,996.003,996.000.50%348,000
Dec 3, 20253,969.003,982.003,955.003,976.003,976.00-0.62%387,000
Dec 2, 20253,958.004,015.003,951.004,001.004,001.001.09%378,700
Dec 1, 20253,986.004,006.003,958.003,958.003,958.00-1.52%447,500
Nov 28, 20254,042.004,057.004,019.004,019.004,019.00-0.57%373,400
Nov 27, 20254,082.004,098.004,022.004,042.004,042.00-1.65%465,400
Nov 26, 20254,054.004,115.004,051.004,110.004,110.001.16%487,700
Nov 25, 20254,018.004,079.004,016.004,063.004,063.000.82%495,300
Nov 21, 20253,950.004,030.003,945.004,030.004,030.002.52%687,100
Nov 20, 20253,922.003,972.003,920.003,931.003,931.00-0.41%431,900
Nov 19, 20253,950.003,964.003,919.003,947.003,947.001.52%621,000
Nov 18, 20253,908.003,924.003,888.003,888.003,888.00-0.33%392,300
Nov 17, 20253,935.003,942.003,886.003,901.003,901.00-1.71%534,800
Nov 14, 20253,935.003,970.003,924.003,969.003,969.001.87%526,600
Nov 13, 20253,960.003,960.003,887.003,896.003,896.00-1.09%489,800
Nov 12, 20253,916.003,962.003,909.003,939.003,939.001.21%498,500
Nov 11, 20253,976.003,978.003,890.003,892.003,892.00-2.55%648,200
Nov 10, 20253,996.004,009.003,961.003,994.003,994.000.50%441,500
Nov 7, 20254,049.004,080.003,954.003,974.003,974.00-0.58%633,200
Nov 6, 20253,906.004,024.003,890.003,997.003,997.000.53%1,160,100
Nov 5, 20253,926.003,980.003,916.003,976.003,976.001.53%837,400
Nov 4, 20253,939.003,952.003,880.003,916.003,916.000.23%519,300
Oct 31, 20253,906.003,927.003,895.003,907.003,907.000.18%398,900
Oct 30, 20253,861.003,900.003,854.003,900.003,900.000.98%658,700
Oct 29, 20253,940.003,945.003,862.003,862.003,862.00-2.67%649,900
Oct 28, 20253,979.003,996.003,964.003,968.003,968.000.33%491,800
Oct 27, 20253,970.003,989.003,955.003,955.003,955.00-0.73%578,000
Oct 24, 20253,980.003,997.003,969.003,984.003,984.00-0.38%292,500
Oct 23, 20253,957.004,010.003,956.003,999.003,999.000.68%426,600
Oct 22, 20253,936.003,972.003,928.003,972.003,972.001.51%375,500
Oct 21, 20253,938.003,950.003,902.003,913.003,913.00-0.63%458,500
Oct 20, 20253,950.003,950.003,925.003,938.003,938.000.97%244,700
Oct 17, 20253,918.003,925.003,896.003,900.003,900.00-0.28%274,400
Oct 16, 20253,900.003,919.003,891.003,911.003,911.000.62%320,900
Oct 15, 20253,893.003,915.003,879.003,887.003,887.000.41%292,800
Oct 14, 20253,854.003,900.003,846.003,871.003,871.00-0.64%488,400
Oct 10, 20253,880.003,900.003,869.003,896.003,896.00-0.15%528,000
Oct 9, 20253,911.003,920.003,892.003,902.003,902.00-0.74%380,300
Oct 8, 20253,921.003,947.003,918.003,931.003,931.000.23%504,900
Oct 7, 20253,909.003,923.003,891.003,922.003,922.000.03%350,400
Oct 6, 20253,992.003,993.003,921.003,921.003,921.000.54%646,800
Oct 3, 20253,878.003,913.003,878.003,900.003,900.000.59%369,000
Oct 2, 20253,900.003,911.003,853.003,877.003,877.00-0.44%537,100
Oct 1, 20253,900.003,907.003,860.003,894.003,894.00-0.64%765,700