Kyushu Railway Company (TYO:9142)
Japan · Delayed Price · Currency is JPY 3,533.00
+17.00 (0.48%)
Aug 24, 2026, 9:27 AM JST
Kyushu Railway Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,460.00 | 3,516.00 | 3,455.00 | 3,516.00 | 3,516.00 | 2.30% | 1,094,000 |
| Aug 20, 2026 | 3,460.00 | 3,491.00 | 3,421.00 | 3,437.00 | 3,437.00 | -0.26% | 755,700 |
| Aug 19, 2026 | 3,460.00 | 3,466.00 | 3,421.00 | 3,446.00 | 3,446.00 | -0.20% | 625,900 |
| Aug 18, 2026 | 3,476.00 | 3,479.00 | 3,433.00 | 3,453.00 | 3,453.00 | -0.52% | 574,100 |
| Aug 17, 2026 | 3,500.00 | 3,500.00 | 3,463.00 | 3,471.00 | 3,471.00 | -0.46% | 527,300 |
| Aug 14, 2026 | 3,455.00 | 3,497.00 | 3,446.00 | 3,487.00 | 3,487.00 | 0.35% | 874,400 |
| Aug 13, 2026 | 3,481.00 | 3,487.00 | 3,456.00 | 3,475.00 | 3,475.00 | -0.17% | 486,800 |
| Aug 12, 2026 | 3,479.00 | 3,493.00 | 3,463.00 | 3,481.00 | 3,481.00 | 0.87% | 545,800 |
| Aug 10, 2026 | 3,465.00 | 3,474.00 | 3,429.00 | 3,451.00 | 3,451.00 | -0.32% | 680,600 |
| Aug 7, 2026 | 3,473.00 | 3,509.00 | 3,437.00 | 3,462.00 | 3,462.00 | 0.46% | 747,300 |
| Aug 6, 2026 | 3,450.00 | 3,483.00 | 3,417.00 | 3,446.00 | 3,446.00 | 0.55% | 768,100 |
| Aug 5, 2026 | 3,411.00 | 3,483.00 | 3,404.00 | 3,427.00 | 3,427.00 | 0.35% | 1,200,400 |
| Aug 4, 2026 | 3,460.00 | 3,468.00 | 3,409.00 | 3,415.00 | 3,415.00 | -1.30% | 992,700 |
| Aug 3, 2026 | 3,590.00 | 3,590.00 | 3,438.00 | 3,460.00 | 3,460.00 | -3.78% | 1,447,600 |
| Jul 31, 2026 | 3,630.00 | 3,694.00 | 3,594.00 | 3,596.00 | 3,596.00 | -4.18% | 1,011,800 |
| Jul 30, 2026 | 3,790.00 | 3,814.00 | 3,710.00 | 3,753.00 | 3,753.00 | -1.52% | 927,500 |
| Jul 29, 2026 | 3,740.00 | 3,853.00 | 3,720.00 | 3,811.00 | 3,811.00 | 0.71% | 1,372,800 |
| Jul 28, 2026 | 3,753.00 | 3,793.00 | 3,747.00 | 3,784.00 | 3,784.00 | 1.50% | 608,500 |
| Jul 27, 2026 | 3,680.00 | 3,745.00 | 3,678.00 | 3,728.00 | 3,728.00 | 1.94% | 771,300 |
| Jul 24, 2026 | 3,584.00 | 3,658.00 | 3,572.00 | 3,657.00 | 3,657.00 | 1.58% | 532,800 |
| Jul 23, 2026 | 3,608.00 | 3,611.00 | 3,586.00 | 3,600.00 | 3,600.00 | -0.66% | 442,600 |
| Jul 22, 2026 | 3,630.00 | 3,634.00 | 3,582.00 | 3,624.00 | 3,624.00 | -0.79% | 565,100 |
| Jul 21, 2026 | 3,652.00 | 3,688.00 | 3,638.00 | 3,653.00 | 3,653.00 | 0.41% | 704,800 |
| Jul 17, 2026 | 3,612.00 | 3,655.00 | 3,604.00 | 3,638.00 | 3,638.00 | 1.00% | 817,600 |
| Jul 16, 2026 | 3,625.00 | 3,653.00 | 3,601.00 | 3,602.00 | 3,602.00 | -0.25% | 552,400 |
| Jul 15, 2026 | 3,618.00 | 3,626.00 | 3,601.00 | 3,611.00 | 3,611.00 | 0.39% | 471,800 |
| Jul 14, 2026 | 3,616.00 | 3,635.00 | 3,586.00 | 3,597.00 | 3,597.00 | 0.53% | 513,300 |
| Jul 13, 2026 | 3,578.00 | 3,595.00 | 3,542.00 | 3,578.00 | 3,578.00 | 0.96% | 544,000 |
| Jul 10, 2026 | 3,560.00 | 3,579.00 | 3,536.00 | 3,544.00 | 3,544.00 | -0.95% | 595,300 |
| Jul 9, 2026 | 3,585.00 | 3,592.00 | 3,567.00 | 3,578.00 | 3,578.00 | -0.80% | 554,100 |
| Jul 8, 2026 | 3,636.00 | 3,650.00 | 3,602.00 | 3,607.00 | 3,607.00 | -0.66% | 609,700 |
| Jul 7, 2026 | 3,609.00 | 3,646.00 | 3,589.00 | 3,631.00 | 3,631.00 | 0.86% | 574,700 |
| Jul 6, 2026 | 3,531.00 | 3,600.00 | 3,531.00 | 3,600.00 | 3,600.00 | 2.10% | 516,100 |
| Jul 3, 2026 | 3,520.00 | 3,573.00 | 3,514.00 | 3,526.00 | 3,526.00 | 0.69% | 503,200 |
| Jul 2, 2026 | 3,465.00 | 3,515.00 | 3,455.00 | 3,502.00 | 3,502.00 | 1.98% | 710,300 |
| Jul 1, 2026 | 3,490.00 | 3,501.00 | 3,434.00 | 3,434.00 | 3,434.00 | -1.77% | 438,800 |
| Jun 30, 2026 | 3,535.00 | 3,551.00 | 3,491.00 | 3,496.00 | 3,496.00 | -1.38% | 567,200 |
| Jun 29, 2026 | 3,503.00 | 3,554.00 | 3,499.00 | 3,545.00 | 3,545.00 | 2.04% | 574,900 |
| Jun 26, 2026 | 3,475.00 | 3,485.00 | 3,440.00 | 3,474.00 | 3,474.00 | 0.81% | 456,100 |
| Jun 25, 2026 | 3,438.00 | 3,464.00 | 3,415.00 | 3,446.00 | 3,446.00 | 0.91% | 536,000 |
| Jun 24, 2026 | 3,429.00 | 3,443.00 | 3,406.00 | 3,415.00 | 3,415.00 | -0.12% | 420,400 |
| Jun 23, 2026 | 3,420.00 | 3,426.00 | 3,399.00 | 3,419.00 | 3,419.00 | 0.38% | 501,700 |
| Jun 22, 2026 | 3,409.00 | 3,430.00 | 3,394.00 | 3,406.00 | 3,406.00 | -0.84% | 465,600 |
| Jun 19, 2026 | 3,415.00 | 3,447.00 | 3,399.00 | 3,435.00 | 3,435.00 | -0.06% | 420,500 |
| Jun 18, 2026 | 3,436.00 | 3,442.00 | 3,408.00 | 3,437.00 | 3,437.00 | -0.03% | 522,300 |
| Jun 17, 2026 | 3,490.00 | 3,512.00 | 3,438.00 | 3,438.00 | 3,438.00 | -0.64% | 565,300 |
| Jun 16, 2026 | 3,507.00 | 3,511.00 | 3,436.00 | 3,460.00 | 3,460.00 | -1.34% | 937,000 |
| Jun 15, 2026 | 3,528.00 | 3,570.00 | 3,507.00 | 3,507.00 | 3,507.00 | -0.60% | 710,300 |
| Jun 12, 2026 | 3,530.00 | 3,544.00 | 3,506.00 | 3,528.00 | 3,528.00 | -0.03% | 570,400 |
| Jun 11, 2026 | 3,601.00 | 3,629.00 | 3,523.00 | 3,529.00 | 3,529.00 | -1.12% | 561,600 |