Kintetsu Department Store Co., Ltd. (TYO:8244)
Japan
· Delayed Price · Currency is JPY 1,654.00
+4.00 (0.24%)
Apr 28, 2026, 3:30 PM JST
Kintetsu Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,652.00 | 1,656.00 | 1,637.00 | 1,654.00 | 1,654.00 | 0.24% | 72,800 |
| Apr 27, 2026 | 1,623.00 | 1,651.00 | 1,617.00 | 1,650.00 | 1,650.00 | 2.42% | 60,200 |
| Apr 24, 2026 | 1,622.00 | 1,625.00 | 1,609.00 | 1,611.00 | 1,611.00 | -0.80% | 61,700 |
| Apr 23, 2026 | 1,627.00 | 1,637.00 | 1,623.00 | 1,624.00 | 1,624.00 | -0.61% | 64,900 |
| Apr 22, 2026 | 1,641.00 | 1,646.00 | 1,627.00 | 1,634.00 | 1,634.00 | -0.43% | 70,200 |
| Apr 21, 2026 | 1,674.00 | 1,674.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.68% | 96,100 |
| Apr 20, 2026 | 1,673.00 | 1,679.00 | 1,661.00 | 1,669.00 | 1,669.00 | 0.12% | 52,200 |
| Apr 17, 2026 | 1,659.00 | 1,674.00 | 1,658.00 | 1,667.00 | 1,667.00 | 0.48% | 49,700 |
| Apr 16, 2026 | 1,692.00 | 1,692.00 | 1,655.00 | 1,659.00 | 1,659.00 | -0.84% | 131,300 |
| Apr 15, 2026 | 1,680.00 | 1,702.00 | 1,670.00 | 1,673.00 | 1,673.00 | 0.54% | 102,900 |
| Apr 14, 2026 | 1,675.00 | 1,701.00 | 1,660.00 | 1,664.00 | 1,664.00 | -0.06% | 163,500 |
| Apr 13, 2026 | 1,765.00 | 1,785.00 | 1,662.00 | 1,665.00 | 1,665.00 | -6.04% | 283,300 |
| Apr 10, 2026 | 1,820.00 | 1,829.00 | 1,771.00 | 1,772.00 | 1,772.00 | -2.80% | 69,200 |
| Apr 9, 2026 | 1,840.00 | 1,854.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.71% | 36,300 |
| Apr 8, 2026 | 1,850.00 | 1,857.00 | 1,829.00 | 1,836.00 | 1,836.00 | -0.22% | 67,700 |
| Apr 7, 2026 | 1,830.00 | 1,844.00 | 1,828.00 | 1,840.00 | 1,840.00 | 0.71% | 40,300 |
| Apr 6, 2026 | 1,823.00 | 1,828.00 | 1,818.00 | 1,827.00 | 1,827.00 | 0.22% | 27,000 |
| Apr 3, 2026 | 1,807.00 | 1,827.00 | 1,803.00 | 1,823.00 | 1,823.00 | 0.83% | 30,700 |
| Apr 2, 2026 | 1,799.00 | 1,823.00 | 1,798.00 | 1,808.00 | 1,808.00 | 0.50% | 49,300 |
| Apr 1, 2026 | 1,783.00 | 1,799.00 | 1,778.00 | 1,799.00 | 1,799.00 | 1.30% | 33,700 |
| Mar 31, 2026 | 1,777.00 | 1,788.00 | 1,774.00 | 1,776.00 | 1,776.00 | -0.11% | 31,700 |
| Mar 30, 2026 | 1,760.00 | 1,778.00 | 1,743.00 | 1,778.00 | 1,778.00 | -0.45% | 55,300 |
| Mar 27, 2026 | 1,790.00 | 1,799.00 | 1,785.00 | 1,786.00 | 1,786.00 | 0.34% | 50,500 |
| Mar 26, 2026 | 1,777.00 | 1,786.00 | 1,772.00 | 1,780.00 | 1,780.00 | -0.67% | 29,300 |
| Mar 25, 2026 | 1,780.00 | 1,792.00 | 1,779.00 | 1,792.00 | 1,792.00 | 0.62% | 47,900 |
| Mar 24, 2026 | 1,755.00 | 1,784.00 | 1,755.00 | 1,781.00 | 1,781.00 | 2.42% | 22,600 |
| Mar 23, 2026 | 1,750.00 | 1,750.00 | 1,735.00 | 1,739.00 | 1,739.00 | -1.25% | 35,700 |
| Mar 19, 2026 | 1,775.00 | 1,788.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.51% | 39,700 |
| Mar 18, 2026 | 1,777.00 | 1,788.00 | 1,773.00 | 1,788.00 | 1,788.00 | 1.07% | 29,400 |
| Mar 17, 2026 | 1,750.00 | 1,775.00 | 1,749.00 | 1,769.00 | 1,769.00 | 1.61% | 31,000 |
| Mar 16, 2026 | 1,748.00 | 1,757.00 | 1,735.00 | 1,741.00 | 1,741.00 | -0.34% | 34,400 |
| Mar 13, 2026 | 1,730.00 | 1,750.00 | 1,730.00 | 1,747.00 | 1,747.00 | 0.29% | 34,900 |
| Mar 12, 2026 | 1,752.00 | 1,752.00 | 1,735.00 | 1,742.00 | 1,742.00 | -0.57% | 45,100 |
| Mar 11, 2026 | 1,759.00 | 1,766.00 | 1,746.00 | 1,752.00 | 1,752.00 | - | 32,300 |
| Mar 10, 2026 | 1,749.00 | 1,754.00 | 1,739.00 | 1,752.00 | 1,752.00 | 0.75% | 45,900 |
| Mar 9, 2026 | 1,713.00 | 1,747.00 | 1,698.00 | 1,739.00 | 1,739.00 | -0.23% | 88,800 |
| Mar 6, 2026 | 1,731.00 | 1,745.00 | 1,723.00 | 1,743.00 | 1,743.00 | 0.35% | 46,500 |
| Mar 5, 2026 | 1,734.00 | 1,747.00 | 1,731.00 | 1,737.00 | 1,737.00 | 2.00% | 50,500 |
| Mar 4, 2026 | 1,713.00 | 1,713.00 | 1,683.00 | 1,703.00 | 1,703.00 | -0.99% | 129,200 |
| Mar 3, 2026 | 1,765.00 | 1,765.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.38% | 123,800 |
| Mar 2, 2026 | 1,795.00 | 1,798.00 | 1,761.00 | 1,762.00 | 1,762.00 | -3.13% | 147,300 |
| Feb 27, 2026 | 1,810.00 | 1,819.00 | 1,792.00 | 1,819.00 | 1,819.00 | 1.34% | 79,400 |
| Feb 26, 2026 | 1,809.00 | 1,822.00 | 1,793.00 | 1,795.00 | 1,795.00 | -1.91% | 165,000 |
| Feb 25, 2026 | 1,820.00 | 1,841.00 | 1,818.00 | 1,830.00 | 1,810.00 | 0.55% | 205,800 |
| Feb 24, 2026 | 1,806.00 | 1,835.00 | 1,806.00 | 1,820.00 | 1,800.11 | 0.28% | 176,300 |
| Feb 20, 2026 | 1,800.00 | 1,817.00 | 1,788.00 | 1,815.00 | 1,795.16 | 0.50% | 93,800 |
| Feb 19, 2026 | 1,811.00 | 1,813.00 | 1,798.00 | 1,806.00 | 1,786.26 | -0.39% | 87,100 |
| Feb 18, 2026 | 1,806.00 | 1,818.00 | 1,801.00 | 1,813.00 | 1,793.19 | 0.17% | 63,500 |
| Feb 17, 2026 | 1,819.00 | 1,819.00 | 1,807.00 | 1,810.00 | 1,790.22 | -0.06% | 71,800 |
| Feb 16, 2026 | 1,821.00 | 1,822.00 | 1,807.00 | 1,811.00 | 1,791.21 | -0.55% | 91,000 |
| Feb 13, 2026 | 1,832.00 | 1,837.00 | 1,808.00 | 1,821.00 | 1,801.10 | -0.71% | 85,700 |
| Feb 12, 2026 | 1,839.00 | 1,846.00 | 1,832.00 | 1,834.00 | 1,813.96 | -0.38% | 67,800 |
| Feb 10, 2026 | 1,839.00 | 1,846.00 | 1,837.00 | 1,841.00 | 1,820.88 | 0.33% | 46,500 |
| Feb 9, 2026 | 1,855.00 | 1,859.00 | 1,835.00 | 1,835.00 | 1,814.95 | -0.33% | 62,200 |
| Feb 6, 2026 | 1,848.00 | 1,848.00 | 1,830.00 | 1,841.00 | 1,820.88 | -0.38% | 55,600 |
| Feb 5, 2026 | 1,850.00 | 1,858.00 | 1,845.00 | 1,848.00 | 1,827.80 | 0.49% | 51,000 |
| Feb 4, 2026 | 1,824.00 | 1,847.00 | 1,821.00 | 1,839.00 | 1,818.90 | 0.82% | 43,800 |
| Feb 3, 2026 | 1,828.00 | 1,843.00 | 1,817.00 | 1,824.00 | 1,804.07 | -0.16% | 58,300 |
| Feb 2, 2026 | 1,826.00 | 1,836.00 | 1,818.00 | 1,827.00 | 1,807.03 | 0.61% | 43,400 |
| Jan 30, 2026 | 1,806.00 | 1,821.00 | 1,801.00 | 1,816.00 | 1,796.15 | 0.61% | 46,600 |
| Jan 29, 2026 | 1,803.00 | 1,807.00 | 1,780.00 | 1,805.00 | 1,785.27 | -0.06% | 76,300 |
| Jan 28, 2026 | 1,835.00 | 1,836.00 | 1,806.00 | 1,806.00 | 1,786.26 | -1.74% | 81,800 |
| Jan 27, 2026 | 1,858.00 | 1,858.00 | 1,831.00 | 1,838.00 | 1,817.91 | -1.08% | 61,200 |
| Jan 26, 2026 | 1,860.00 | 1,867.00 | 1,845.00 | 1,858.00 | 1,837.69 | -0.43% | 66,800 |
| Jan 23, 2026 | 1,883.00 | 1,892.00 | 1,861.00 | 1,866.00 | 1,845.61 | -0.90% | 48,700 |
| Jan 22, 2026 | 1,878.00 | 1,887.00 | 1,871.00 | 1,883.00 | 1,862.42 | 0.75% | 31,800 |
| Jan 21, 2026 | 1,886.00 | 1,888.00 | 1,864.00 | 1,869.00 | 1,848.57 | -0.90% | 46,400 |
| Jan 20, 2026 | 1,884.00 | 1,893.00 | 1,874.00 | 1,886.00 | 1,865.39 | 0.43% | 43,100 |
| Jan 19, 2026 | 1,888.00 | 1,890.00 | 1,869.00 | 1,878.00 | 1,857.48 | -0.27% | 57,500 |
| Jan 16, 2026 | 1,869.00 | 1,883.00 | 1,859.00 | 1,883.00 | 1,862.42 | 0.75% | 41,900 |
| Jan 15, 2026 | 1,848.00 | 1,869.00 | 1,843.00 | 1,869.00 | 1,848.57 | 0.81% | 50,000 |
| Jan 14, 2026 | 1,847.00 | 1,869.00 | 1,836.00 | 1,854.00 | 1,833.74 | 0.32% | 99,000 |
| Jan 13, 2026 | 1,869.00 | 1,869.00 | 1,837.00 | 1,848.00 | 1,827.80 | - | 67,700 |
| Jan 9, 2026 | 1,839.00 | 1,856.00 | 1,837.00 | 1,848.00 | 1,827.80 | 0.98% | 38,400 |
| Jan 8, 2026 | 1,851.00 | 1,851.00 | 1,830.00 | 1,830.00 | 1,810.00 | -1.08% | 43,400 |
| Jan 7, 2026 | 1,864.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,829.78 | -0.48% | 41,100 |
| Jan 6, 2026 | 1,864.00 | 1,878.00 | 1,859.00 | 1,859.00 | 1,838.68 | -0.05% | 46,900 |
| Jan 5, 2026 | 1,850.00 | 1,860.00 | 1,838.00 | 1,860.00 | 1,839.67 | 1.47% | 36,300 |
| Dec 30, 2025 | 1,856.00 | 1,864.00 | 1,833.00 | 1,833.00 | 1,812.97 | -1.24% | 32,800 |
| Dec 29, 2025 | 1,843.00 | 1,856.00 | 1,828.00 | 1,856.00 | 1,835.72 | 1.64% | 41,200 |
| Dec 26, 2025 | 1,825.00 | 1,831.00 | 1,820.00 | 1,826.00 | 1,806.04 | 0.22% | 45,700 |
| Dec 25, 2025 | 1,829.00 | 1,837.00 | 1,822.00 | 1,822.00 | 1,802.09 | -0.38% | 28,600 |
| Dec 24, 2025 | 1,833.00 | 1,848.00 | 1,829.00 | 1,829.00 | 1,809.01 | -0.22% | 25,600 |
| Dec 23, 2025 | 1,811.00 | 1,833.00 | 1,811.00 | 1,833.00 | 1,812.97 | 1.27% | 36,400 |
| Dec 22, 2025 | 1,840.00 | 1,844.00 | 1,810.00 | 1,810.00 | 1,790.22 | -1.47% | 58,000 |
| Dec 19, 2025 | 1,844.00 | 1,855.00 | 1,837.00 | 1,837.00 | 1,816.92 | -0.70% | 42,700 |
| Dec 18, 2025 | 1,831.00 | 1,850.00 | 1,828.00 | 1,850.00 | 1,829.78 | 1.04% | 24,500 |
| Dec 17, 2025 | 1,836.00 | 1,836.00 | 1,826.00 | 1,831.00 | 1,810.99 | -0.22% | 23,000 |
| Dec 16, 2025 | 1,849.00 | 1,849.00 | 1,834.00 | 1,835.00 | 1,814.95 | -0.70% | 29,800 |
| Dec 15, 2025 | 1,822.00 | 1,850.00 | 1,821.00 | 1,848.00 | 1,827.80 | 1.76% | 31,200 |
| Dec 12, 2025 | 1,815.00 | 1,825.00 | 1,814.00 | 1,816.00 | 1,796.15 | 0.83% | 28,000 |
| Dec 11, 2025 | 1,818.00 | 1,825.00 | 1,801.00 | 1,801.00 | 1,781.32 | -0.94% | 32,800 |
| Dec 10, 2025 | 1,818.00 | 1,826.00 | 1,811.00 | 1,818.00 | 1,798.13 | 0.50% | 38,100 |
| Dec 9, 2025 | 1,842.00 | 1,848.00 | 1,794.00 | 1,809.00 | 1,789.23 | -1.79% | 86,700 |
| Dec 8, 2025 | 1,846.00 | 1,856.00 | 1,838.00 | 1,842.00 | 1,821.87 | - | 45,800 |
| Dec 5, 2025 | 1,843.00 | 1,853.00 | 1,836.00 | 1,842.00 | 1,821.87 | -0.05% | 34,700 |
| Dec 4, 2025 | 1,874.00 | 1,874.00 | 1,838.00 | 1,843.00 | 1,822.86 | -1.23% | 65,600 |
| Dec 3, 2025 | 1,890.00 | 1,891.00 | 1,866.00 | 1,866.00 | 1,845.61 | -1.32% | 35,600 |
| Dec 2, 2025 | 1,913.00 | 1,913.00 | 1,891.00 | 1,891.00 | 1,870.33 | -1.15% | 35,500 |
| Dec 1, 2025 | 1,933.00 | 1,936.00 | 1,905.00 | 1,913.00 | 1,892.09 | -1.24% | 34,900 |