Skip to main content
logo
Kyushu Railway Company (TYO:9142)
Japan flag Japan · Delayed Price · Currency is JPY
3,703.00
+83.00 (2.29%)
May 12, 2026, 3:30 PM JST

Kyushu Railway Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20263,620.003,673.003,566.003,664.00-1.22%330,800
May 11, 20263,589.003,642.003,576.003,620.003,620.000.17%824,200
May 8, 20263,670.003,684.003,613.003,614.003,614.00-1.50%653,500
May 7, 20263,616.003,701.003,612.003,669.003,669.001.35%836,300
May 1, 20263,593.003,641.003,567.003,620.003,620.000.89%533,300
Apr 30, 20263,620.003,634.003,568.003,588.003,588.00-2.39%860,500
Apr 28, 20263,670.003,676.003,653.003,676.003,676.000.88%452,900
Apr 27, 20263,648.003,670.003,636.003,644.003,644.00-0.33%535,100
Apr 24, 20263,672.003,686.003,656.003,656.003,656.00-0.44%444,900
Apr 23, 20263,665.003,683.003,646.003,672.003,672.000.03%559,500
Apr 22, 20263,721.003,730.003,671.003,671.003,671.00-1.77%710,800
Apr 21, 20263,765.003,769.003,736.003,737.003,737.00-0.13%385,200
Apr 20, 20263,748.003,762.003,723.003,742.003,742.000.35%465,500
Apr 17, 20263,729.003,748.003,727.003,729.003,729.00-0.03%534,600
Apr 16, 20263,728.003,739.003,718.003,730.003,730.00-0.13%550,900
Apr 15, 20263,708.003,738.003,703.003,735.003,735.000.76%622,600
Apr 14, 20263,750.003,758.003,705.003,707.003,707.00-1.07%441,400
Apr 13, 20263,701.003,751.003,695.003,747.003,747.000.75%761,200
Apr 10, 20263,725.003,746.003,710.003,719.003,719.00-0.48%721,200
Apr 9, 20263,771.003,806.003,737.003,737.003,737.00-0.98%592,500
Apr 8, 20263,773.003,783.003,756.003,774.003,774.000.96%747,900
Apr 7, 20263,770.003,783.003,728.003,738.003,738.00-0.21%420,900
Apr 6, 20263,760.003,766.003,738.003,746.003,746.00-0.37%348,000
Apr 3, 20263,743.003,761.003,717.003,760.003,760.000.05%811,600
Apr 2, 20263,799.003,830.003,741.003,758.003,758.00-0.11%1,011,800
Apr 1, 20263,772.003,780.003,742.003,762.003,762.00-0.03%1,023,600
Mar 31, 20263,766.003,776.003,728.003,763.003,763.000.99%602,300
Mar 30, 20263,694.003,734.003,662.003,726.003,726.00-2.49%1,809,400
Mar 27, 20263,846.003,855.003,807.003,821.003,763.500.03%2,710,300
Mar 26, 20263,812.003,829.003,799.003,820.003,762.520.61%1,312,700
Mar 25, 20263,799.003,808.003,769.003,797.003,739.861.42%866,700
Mar 24, 20263,750.003,786.003,734.003,744.003,687.661.11%835,000
Mar 23, 20263,733.003,744.003,703.003,703.003,647.28-1.52%1,129,400
Mar 19, 20263,800.003,822.003,760.003,760.003,703.42-1.85%1,063,700
Mar 18, 20263,807.003,831.003,796.003,831.003,773.351.35%755,400
Mar 17, 20263,760.003,804.003,760.003,780.003,723.120.64%762,800
Mar 16, 20263,796.003,802.003,755.003,756.003,699.48-0.32%820,500
Mar 13, 20263,764.003,827.003,756.003,768.003,711.30-0.37%770,900
Mar 12, 20263,791.003,801.003,765.003,782.003,725.09-1.25%832,800
Mar 11, 20263,841.003,855.003,821.003,830.003,772.360.66%601,400
Mar 10, 20263,820.003,849.003,795.003,805.003,747.74-0.13%882,500
Mar 9, 20263,712.003,822.003,711.003,810.003,752.67-0.03%1,095,500
Mar 6, 20263,801.003,827.003,771.003,811.003,753.65-0.24%825,600
Mar 5, 20263,878.003,884.003,816.003,820.003,762.520.32%1,029,800
Mar 4, 20263,850.003,852.003,785.003,808.003,750.70-2.26%1,096,200
Mar 3, 20263,900.003,910.003,873.003,896.003,837.37-0.92%888,000
Mar 2, 20263,903.003,961.003,891.003,932.003,872.83-0.81%861,500
Feb 27, 20263,983.003,987.003,953.003,964.003,904.350.05%830,900
Feb 26, 20263,955.003,973.003,933.003,962.003,902.380.97%674,600
Feb 25, 20263,941.003,960.003,906.003,924.003,864.95-0.41%584,800