Kyushu Railway Company (TYO:9142)
3,984.00
-15.00 (-0.38%)
Oct 24, 2025, 3:30 PM JST
Kyushu Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,980.00 | 3,997.00 | 3,969.00 | 3,984.00 | 3,984.00 | -0.38% | 292,500 |
| Oct 23, 2025 | 3,957.00 | 4,010.00 | 3,956.00 | 3,999.00 | 3,999.00 | 0.68% | 426,600 |
| Oct 22, 2025 | 3,936.00 | 3,972.00 | 3,928.00 | 3,972.00 | 3,972.00 | 1.51% | 375,500 |
| Oct 21, 2025 | 3,938.00 | 3,950.00 | 3,902.00 | 3,913.00 | 3,913.00 | -0.63% | 458,500 |
| Oct 20, 2025 | 3,950.00 | 3,950.00 | 3,925.00 | 3,938.00 | 3,938.00 | 0.97% | 244,700 |
| Oct 17, 2025 | 3,918.00 | 3,925.00 | 3,896.00 | 3,900.00 | 3,900.00 | -0.28% | 274,400 |
| Oct 16, 2025 | 3,900.00 | 3,919.00 | 3,891.00 | 3,911.00 | 3,911.00 | 0.62% | 320,900 |
| Oct 15, 2025 | 3,893.00 | 3,915.00 | 3,879.00 | 3,887.00 | 3,887.00 | 0.41% | 292,800 |
| Oct 14, 2025 | 3,854.00 | 3,900.00 | 3,846.00 | 3,871.00 | 3,871.00 | -0.64% | 488,400 |
| Oct 10, 2025 | 3,880.00 | 3,900.00 | 3,869.00 | 3,896.00 | 3,896.00 | -0.15% | 528,000 |
| Oct 9, 2025 | 3,911.00 | 3,920.00 | 3,892.00 | 3,902.00 | 3,902.00 | -0.74% | 380,300 |
| Oct 8, 2025 | 3,921.00 | 3,947.00 | 3,918.00 | 3,931.00 | 3,931.00 | 0.23% | 504,900 |
| Oct 7, 2025 | 3,909.00 | 3,923.00 | 3,891.00 | 3,922.00 | 3,922.00 | 0.03% | 350,400 |
| Oct 6, 2025 | 3,992.00 | 3,993.00 | 3,921.00 | 3,921.00 | 3,921.00 | 0.54% | 646,800 |
| Oct 3, 2025 | 3,878.00 | 3,913.00 | 3,878.00 | 3,900.00 | 3,900.00 | 0.59% | 369,000 |
| Oct 2, 2025 | 3,900.00 | 3,911.00 | 3,853.00 | 3,877.00 | 3,877.00 | -0.44% | 537,100 |
| Oct 1, 2025 | 3,900.00 | 3,907.00 | 3,860.00 | 3,894.00 | 3,894.00 | -0.64% | 765,700 |
| Sep 30, 2025 | 3,953.00 | 3,955.00 | 3,911.00 | 3,919.00 | 3,919.00 | -1.09% | 488,800 |
| Sep 29, 2025 | 4,010.00 | 4,025.00 | 3,953.00 | 3,962.00 | 3,962.00 | -2.89% | 527,200 |
| Sep 26, 2025 | 4,060.00 | 4,103.00 | 4,058.00 | 4,080.00 | 4,022.50 | 0.29% | 523,000 |
| Sep 25, 2025 | 4,069.00 | 4,076.00 | 4,051.00 | 4,068.00 | 4,010.67 | 0.42% | 397,200 |
| Sep 24, 2025 | 4,060.00 | 4,069.00 | 4,036.00 | 4,051.00 | 3,993.91 | 0.50% | 314,000 |
| Sep 22, 2025 | 4,028.00 | 4,058.00 | 4,020.00 | 4,031.00 | 3,974.19 | -0.52% | 393,100 |
| Sep 19, 2025 | 4,086.00 | 4,106.00 | 4,043.00 | 4,052.00 | 3,994.89 | -1.58% | 694,000 |
| Sep 18, 2025 | 4,150.00 | 4,168.00 | 4,117.00 | 4,117.00 | 4,058.98 | -1.22% | 391,200 |
| Sep 17, 2025 | 4,160.00 | 4,190.00 | 4,145.00 | 4,168.00 | 4,109.26 | -0.22% | 391,200 |
| Sep 16, 2025 | 4,167.00 | 4,215.00 | 4,155.00 | 4,177.00 | 4,118.13 | 0.65% | 464,500 |
| Sep 12, 2025 | 4,203.00 | 4,204.00 | 4,150.00 | 4,150.00 | 4,091.51 | -0.69% | 393,800 |
| Sep 11, 2025 | 4,150.00 | 4,198.00 | 4,135.00 | 4,179.00 | 4,120.10 | 0.38% | 393,800 |
| Sep 10, 2025 | 4,168.00 | 4,184.00 | 4,156.00 | 4,163.00 | 4,104.33 | -0.10% | 342,000 |
| Sep 9, 2025 | 4,185.00 | 4,209.00 | 4,158.00 | 4,167.00 | 4,108.27 | -0.02% | 352,800 |
| Sep 8, 2025 | 4,154.00 | 4,204.00 | 4,145.00 | 4,168.00 | 4,109.26 | 0.34% | 469,800 |
| Sep 5, 2025 | 4,164.00 | 4,166.00 | 4,131.00 | 4,154.00 | 4,095.46 | 0.07% | 419,100 |
| Sep 4, 2025 | 4,165.00 | 4,170.00 | 4,114.00 | 4,151.00 | 4,092.50 | - | 455,300 |
| Sep 3, 2025 | 4,150.00 | 4,162.00 | 4,112.00 | 4,151.00 | 4,092.50 | 0.73% | 750,700 |
| Sep 2, 2025 | 4,105.00 | 4,138.00 | 4,087.00 | 4,121.00 | 4,062.92 | 0.29% | 498,000 |
| Sep 1, 2025 | 4,080.00 | 4,114.00 | 4,052.00 | 4,109.00 | 4,051.10 | 0.98% | 329,400 |
| Aug 29, 2025 | 4,074.00 | 4,079.00 | 4,035.00 | 4,069.00 | 4,011.67 | -0.42% | 430,300 |
| Aug 28, 2025 | 4,055.00 | 4,103.00 | 4,050.00 | 4,086.00 | 4,028.43 | 0.89% | 1,296,500 |
| Aug 27, 2025 | 4,022.00 | 4,063.00 | 4,021.00 | 4,050.00 | 3,992.94 | 0.77% | 564,700 |
| Aug 26, 2025 | 4,052.00 | 4,055.00 | 4,003.00 | 4,019.00 | 3,962.37 | -1.52% | 616,700 |
| Aug 25, 2025 | 4,100.00 | 4,114.00 | 4,065.00 | 4,081.00 | 4,023.50 | -0.32% | 606,200 |
| Aug 22, 2025 | 4,096.00 | 4,100.00 | 4,055.00 | 4,094.00 | 4,036.32 | 0.32% | 486,700 |
| Aug 21, 2025 | 4,120.00 | 4,137.00 | 4,058.00 | 4,081.00 | 4,023.50 | -1.50% | 573,900 |
| Aug 20, 2025 | 4,163.00 | 4,209.00 | 4,130.00 | 4,143.00 | 4,084.63 | 0.31% | 751,700 |
| Aug 19, 2025 | 4,160.00 | 4,190.00 | 4,125.00 | 4,130.00 | 4,071.81 | -0.72% | 777,200 |
| Aug 18, 2025 | 4,040.00 | 4,165.00 | 4,039.00 | 4,160.00 | 4,101.39 | 3.15% | 964,800 |
| Aug 15, 2025 | 3,997.00 | 4,038.00 | 3,990.00 | 4,033.00 | 3,976.18 | 1.08% | 491,100 |
| Aug 14, 2025 | 3,970.00 | 4,000.00 | 3,923.00 | 3,990.00 | 3,933.78 | 0.15% | 636,400 |
| Aug 13, 2025 | 4,001.00 | 4,010.00 | 3,978.00 | 3,984.00 | 3,927.87 | -0.77% | 693,200 |