Skip to main content
logo
Kyushu Railway Company (TYO:9142)
Japan flag Japan · Delayed Price · Currency is JPY
4,030.00
+99.00 (2.52%)
Nov 21, 2025, 3:30 PM JST

Kyushu Railway Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%357,000
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%387,000
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