Kyushu Railway Company (FRA:KRH)
Germany
· Delayed Price · Currency is EUR 21.60
-0.20 (-0.92%)
At close: Dec 5, 2025
Kyushu Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Dec 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Dec 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Nov 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Nov 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Nov 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Nov 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Nov 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Nov 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 7, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Oct 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Oct 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 100 |
| Oct 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Oct 6, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | 1,621 |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 2, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | 100 |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Sep 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | - | - |
| Sep 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | - | - |
| Sep 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | - | - |
| Sep 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | - | - |
| Sep 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | -0.86% | - |
| Sep 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.87 | -1.69% | - |
| Sep 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | -0.84% | - |
| Sep 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | -0.83% | - |
| Sep 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | 0.84% | - |
| Sep 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | - | - |
| Sep 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | -0.83% | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | - | - |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | - | 20 |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | 0.84% | - |
| Sep 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | - | - |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | -2.46% | - |
| Sep 4, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.05 | 2.52% | 32 |
| Sep 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | 0.85% | - |
| Sep 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | - | - |
| Sep 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | - | - |
| Aug 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | -0.84% | - |
| Aug 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | 1.71% | - |
| Aug 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | 0.86% | - |
| Aug 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.87 | -1.69% | - |
| Aug 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | - | - |
| Aug 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | - | - |
| Aug 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | -1.67% | - |
| Aug 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | 0.84% | - |
| Aug 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | - | - |
| Aug 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | 2.59% | - |
| Aug 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.87 | - | - |
| Aug 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.87 | - | - |
| Aug 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.87 | 0.87% | 88 |
| Aug 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | - | - |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | - | - |
| Aug 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | 2.68% | - |
| Aug 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | - | - |
| Aug 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | 3.70% | - |
| Aug 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | 0.93% | - |
| Aug 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | - | - |
| Aug 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | - | - |
| Jul 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | 1.90% | - |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | 0.96% | - |
| Jul 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | - | - |
| Jul 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | -0.95% | - |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | -0.94% | - |
| Jul 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | 0.95% | - |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | - | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | - | - |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | - | - |