Skip to main content
logo
Kyushu Railway Company (TYO:9142)
Japan flag Japan · Delayed Price · Currency is JPY
3,894.00
-25.00 (-0.64%)
Oct 1, 2025, 3:30 PM JST

Kyushu Railway Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20253,900.003,907.003,860.003,886.003,886.00-0.84%377,400
Sep 30, 20253,953.003,955.003,911.003,919.003,919.00-1.09%488,800
Sep 29, 20254,010.004,025.003,953.003,962.003,962.00-2.89%527,200
Sep 26, 20254,060.004,103.004,058.004,080.004,022.500.29%523,000
Sep 25, 20254,069.004,076.004,051.004,068.004,010.680.42%397,200
Sep 24, 20254,060.004,069.004,036.004,051.003,993.920.50%314,000
Sep 22, 20254,028.004,058.004,020.004,031.003,974.20-0.52%393,100
Sep 19, 20254,086.004,106.004,043.004,052.003,994.91-1.58%694,000
Sep 18, 20254,150.004,168.004,117.004,117.004,058.99-1.22%391,200
Sep 17, 20254,160.004,190.004,145.004,168.004,109.27-0.22%391,200
Sep 16, 20254,167.004,215.004,155.004,177.004,118.150.65%464,500
Sep 12, 20254,203.004,204.004,150.004,150.004,091.53-0.69%393,800
Sep 11, 20254,150.004,198.004,135.004,179.004,120.120.38%393,800
Sep 10, 20254,168.004,184.004,156.004,163.004,104.34-0.10%342,000
Sep 9, 20254,185.004,209.004,158.004,167.004,108.29-0.02%352,800
Sep 8, 20254,154.004,204.004,145.004,168.004,109.270.34%469,800
Sep 5, 20254,164.004,166.004,131.004,154.004,095.470.07%419,100
Sep 4, 20254,165.004,170.004,114.004,151.004,092.51-455,300
Sep 3, 20254,150.004,162.004,112.004,151.004,092.510.73%750,700
Sep 2, 20254,105.004,138.004,087.004,121.004,062.940.29%498,000
Sep 1, 20254,080.004,114.004,052.004,109.004,051.100.98%329,400
Aug 29, 20254,074.004,079.004,035.004,069.004,011.67-0.42%430,300
Aug 28, 20254,055.004,103.004,050.004,086.004,028.430.89%1,296,500
Aug 27, 20254,022.004,063.004,021.004,050.003,992.940.77%564,700
Aug 26, 20254,052.004,055.004,003.004,019.003,962.37-1.52%616,700
Aug 25, 20254,100.004,114.004,065.004,081.004,023.50-0.32%606,200
Aug 22, 20254,096.004,100.004,055.004,094.004,036.320.32%486,700
Aug 21, 20254,120.004,137.004,058.004,081.004,023.50-1.50%573,900
Aug 20, 20254,163.004,209.004,130.004,143.004,084.630.31%751,700
Aug 19, 20254,160.004,190.004,125.004,130.004,071.81-0.72%777,200
Aug 18, 20254,040.004,165.004,039.004,160.004,101.393.15%964,800
Aug 15, 20253,997.004,038.003,990.004,033.003,976.181.08%491,100
Aug 14, 20253,970.004,000.003,923.003,990.003,933.780.15%636,400
Aug 13, 20254,001.004,010.003,978.003,984.003,927.87-0.77%693,200
Aug 12, 20253,979.004,033.003,956.004,015.003,958.430.75%920,400
Aug 8, 20253,922.003,992.003,922.003,985.003,928.852.60%1,142,700
Aug 7, 20253,868.003,892.003,858.003,884.003,829.271.38%1,172,500
Aug 6, 20253,800.003,882.003,766.003,831.003,777.023.35%1,829,600
Aug 5, 20253,708.003,718.003,677.003,707.003,654.770.73%717,600
Aug 4, 20253,686.003,709.003,665.003,680.003,628.15-0.57%767,200
Aug 1, 20253,665.003,712.003,659.003,701.003,648.851.12%750,400
Jul 31, 20253,643.003,660.003,633.003,660.003,608.430.85%639,500
Jul 30, 20253,611.003,630.003,602.003,629.003,577.870.44%475,700
Jul 29, 20253,617.003,619.003,596.003,613.003,562.09-0.33%636,100
Jul 28, 20253,636.003,649.003,625.003,625.003,573.92-0.36%562,300
Jul 25, 20253,683.003,693.003,638.003,638.003,586.74-1.22%497,200
Jul 24, 20253,672.003,691.003,662.003,683.003,631.110.55%539,900
Jul 23, 20253,644.003,679.003,642.003,663.003,611.390.71%557,900
Jul 22, 20253,643.003,659.003,627.003,637.003,585.75-0.55%523,600
Jul 18, 20253,660.003,669.003,625.003,657.003,605.47-0.14%484,100