Skip to main content
logo
Kyushu Railway Company (TYO:9142)
Japan flag Japan · Delayed Price · Currency is JPY
3,984.00
-15.00 (-0.38%)
Oct 24, 2025, 3:30 PM JST

Kyushu Railway Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20254,069.004,076.004,051.004,068.004,010.670.42%397,200
Sep 24, 20254,060.004,069.004,036.004,051.003,993.910.50%314,000
Sep 22, 20254,028.004,058.004,020.004,031.003,974.19-0.52%393,100
Sep 19, 20254,086.004,106.004,043.004,052.003,994.89-1.58%694,000
Sep 18, 20254,150.004,168.004,117.004,117.004,058.98-1.22%391,200
Sep 17, 20254,160.004,190.004,145.004,168.004,109.26-0.22%391,200
Sep 16, 20254,167.004,215.004,155.004,177.004,118.130.65%464,500
Sep 12, 20254,203.004,204.004,150.004,150.004,091.51-0.69%393,800
Sep 11, 20254,150.004,198.004,135.004,179.004,120.100.38%393,800
Sep 10, 20254,168.004,184.004,156.004,163.004,104.33-0.10%342,000
Sep 9, 20254,185.004,209.004,158.004,167.004,108.27-0.02%352,800
Sep 8, 20254,154.004,204.004,145.004,168.004,109.260.34%469,800
Sep 5, 20254,164.004,166.004,131.004,154.004,095.460.07%419,100
Sep 4, 20254,165.004,170.004,114.004,151.004,092.50-455,300
Sep 3, 20254,150.004,162.004,112.004,151.004,092.500.73%750,700
Sep 2, 20254,105.004,138.004,087.004,121.004,062.920.29%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