Skip to main content
Kintetsu Group Holdings Co.,Ltd. (FRA:KKI)
Germany flag Germany · Delayed Price · Currency is EUR
15.20
-0.20 (-1.30%)
Last updated: Dec 5, 2025, 8:03 AM CET

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.4015.4015.4015.4015.40-0.65%-
Dec 3, 202515.5015.5015.5015.5015.50-3.13%-
Dec 2, 202516.0016.0016.0016.0016.000.63%-
Dec 1, 202515.9015.9015.9015.9015.900.63%-
Nov 28, 202515.8015.8015.8015.8015.80--
Nov 27, 202515.8015.8015.8015.8015.80-1.25%-
Nov 26, 202516.0016.0016.0016.0016.001.91%-
Nov 25, 202515.7015.7015.7015.7015.701.29%-
Nov 24, 202515.5015.5015.5015.5015.500.65%-
Nov 21, 202515.4015.4015.4015.4015.402.67%-
Nov 20, 202515.0015.0015.0015.0015.00-1.96%-
Nov 19, 202515.3015.3015.3015.3015.301.32%-
Nov 18, 202515.1015.1015.1015.1015.10-7.36%-
Nov 17, 202516.3016.3016.3016.3016.304.49%25
Nov 14, 202515.6015.6015.6015.6015.60-0.64%-
Nov 13, 202515.7015.7015.7015.7015.70-0.63%-
Nov 12, 202515.8015.8015.8015.8015.80-0.63%-
Nov 11, 202515.9015.9015.9015.9015.90-0.62%-
Nov 10, 202516.0016.0016.0016.0016.000.63%-
Nov 7, 202515.9015.9015.9015.9015.900.63%-
Nov 6, 202515.8015.8015.8015.8015.80-1.25%-
Nov 5, 202516.0016.0016.0016.0016.000.63%-
Nov 4, 202515.9015.9015.9015.9015.90-0.62%-
Nov 3, 202516.0016.0016.0016.0016.00--
Oct 31, 202516.0016.0016.0016.0016.00--
Oct 30, 202516.0016.0016.0016.0016.00-1.84%-
Oct 29, 202516.3016.3016.3016.3016.30-1.81%-
Oct 28, 202516.6016.6016.6016.6016.60-1.78%-
Oct 27, 202516.9016.9016.9016.9016.90--
Oct 24, 202516.9016.9016.9016.9016.90-1.17%-
Oct 23, 202517.1017.1017.1017.1017.10--
Oct 22, 202517.1017.1017.1017.1017.10--
Oct 21, 202517.1017.1017.1017.1017.10-1.16%-
Oct 20, 202517.3017.3017.3017.3017.300.58%-
Oct 17, 202517.2017.2017.2017.2017.201.18%-
Oct 16, 202517.0017.0017.0017.0017.003.03%-
Oct 15, 202516.5016.5016.5016.5016.500.61%-
Oct 14, 202516.4016.4016.4016.4016.400.61%-
Oct 13, 202516.3016.3016.3016.3016.30-0.61%-
Oct 10, 202516.4016.4016.4016.4016.40-0.61%-
Oct 9, 202516.5016.5016.5016.5016.50-1.20%-
Oct 8, 202516.7016.7016.7016.7016.70-2.91%-
Oct 7, 202517.2017.2017.2017.2017.200.58%-
Oct 6, 202517.1017.1017.1017.1017.100.59%-
Oct 3, 202517.0017.0017.0017.0017.000.59%-
Oct 2, 202516.9016.9016.9016.9016.90-2.31%-
Oct 1, 202517.3017.3017.3017.3017.30-0.57%-
Sep 30, 202517.4017.4017.4017.4017.400.58%-
Sep 29, 202517.3017.3017.3017.3017.30-2.26%-
Sep 26, 202517.7017.7017.7017.7017.53-0.56%-
Sep 25, 202517.8017.8017.8017.8017.631.14%-
Sep 24, 202517.6017.6017.6017.6017.431.15%-
Sep 23, 202517.4017.4017.4017.4017.23-0.57%-
Sep 22, 202517.5017.5017.5017.5017.331.16%-
Sep 19, 202517.3017.3017.3017.3017.13-1.14%-
Sep 18, 202517.5017.5017.5017.5017.33-0.57%-
Sep 17, 202517.6017.6017.6017.6017.43--
Sep 16, 202517.6017.6017.6017.6017.431.15%-
Sep 15, 202517.4017.4017.4017.4017.23-0.57%-
Sep 12, 202517.5017.5017.5017.5017.33--
Sep 11, 202517.5017.5017.5017.5017.33-0.57%-
Sep 10, 202517.6017.6017.6017.6017.43-1.68%-
Sep 9, 202517.7017.9017.7017.9017.733.47%700
Sep 8, 202517.3017.3017.3017.3017.13--
Sep 5, 202517.3017.3017.3017.3017.13--
Sep 4, 202517.3017.3017.3017.3017.130.58%-
Sep 3, 202517.2017.2017.2017.2017.031.18%-
Sep 2, 202517.0017.0017.0017.0016.84--
Sep 1, 202517.0017.0017.0017.0016.841.19%-
Aug 29, 202516.8016.8016.8016.8016.64-1.18%-
Aug 28, 202517.0017.0017.0017.0016.841.19%-
Aug 27, 202516.8016.8016.8016.8016.641.20%-
Aug 26, 202516.6016.6016.6016.6016.44-0.60%-
Aug 25, 202516.7016.7016.7016.7016.540.60%-
Aug 22, 202516.6016.6016.6016.6016.44-0.60%-
Aug 21, 202516.7016.7016.7016.7016.54-2.34%-
Aug 20, 202517.1017.1017.1017.1016.931.18%-
Aug 19, 202516.9016.9016.9016.9016.741.20%-
Aug 18, 202516.7016.7016.7016.7016.540.60%-
Aug 15, 202516.6016.6016.6016.6016.44--
Aug 14, 202516.6016.6016.6016.6016.441.22%-
Aug 13, 202516.4016.4016.4016.4016.24-0.61%-
Aug 12, 202516.5016.5016.5016.5016.34-1.79%-
Aug 11, 202516.8016.8016.8016.8016.64-0.59%-
Aug 8, 202516.9016.9016.9016.9016.740.60%-
Aug 7, 202516.8016.8016.8016.8016.640.60%-
Aug 6, 202516.7016.7016.7016.7016.54--
Aug 5, 202516.7016.7016.7016.7016.541.83%-
Aug 4, 202516.4016.4016.4016.4016.24-1.80%-
Aug 1, 202516.7016.7016.7016.7016.540.60%-
Jul 31, 202516.6016.6016.6016.6016.441.84%-
Jul 30, 202516.3016.3016.3016.3016.141.24%-
Jul 29, 202516.1016.1016.1016.1015.94--
Jul 28, 202516.1016.1016.1016.1015.940.63%-
Jul 25, 202516.0016.0016.0016.0015.84--
Jul 24, 202516.0016.0016.0016.0015.840.63%-
Jul 23, 202515.9015.9015.9015.9015.752.58%-
Jul 22, 202515.5015.5015.5015.5015.35-1.27%-
Jul 21, 202515.7015.7015.7015.7015.55--
Jul 18, 202515.7015.7015.7015.7015.550.64%-