Skip to main content
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,134.00
-20.00 (-0.63%)
At close: Mar 9, 2026

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,166.003,174.003,109.003,154.003,154.00-1.68%1,365,000
Mar 5, 20263,251.003,267.003,208.003,208.003,208.000.03%956,000
Mar 4, 20263,200.003,220.003,137.003,207.003,207.00-0.71%1,071,200
Mar 3, 20263,281.003,289.003,230.003,230.003,230.00-1.79%823,400
Mar 2, 20263,269.003,312.003,244.003,289.003,289.00-0.45%919,800
Feb 27, 20263,351.003,351.003,304.003,304.003,304.00-0.75%816,000
Feb 26, 20263,335.003,360.003,327.003,329.003,329.00-555,900
Feb 25, 20263,333.003,338.003,319.003,329.003,329.00-0.09%466,800
Feb 24, 20263,301.003,337.003,268.003,332.003,332.000.97%619,700
Feb 20, 20263,361.003,366.003,298.003,300.003,300.00-2.11%614,700
Feb 19, 20263,352.003,371.003,326.003,371.003,371.000.99%680,900
Feb 18, 20263,334.003,352.003,315.003,338.003,338.001.12%563,200
Feb 17, 20263,266.003,303.003,245.003,301.003,301.001.44%663,900
Feb 16, 20263,349.003,350.003,248.003,254.003,254.00-3.61%1,354,800
Feb 13, 20263,381.003,402.003,343.003,376.003,376.000.39%784,800
Feb 12, 20263,388.003,406.003,363.003,363.003,363.00-0.33%672,600
Feb 10, 20263,341.003,381.003,328.003,374.003,374.000.30%641,100
Feb 9, 20263,369.003,395.003,343.003,364.003,364.000.60%627,200
Feb 6, 20263,318.003,344.003,308.003,344.003,344.001.43%573,500
Feb 5, 20263,325.003,344.003,296.003,297.003,297.001.04%784,200
Feb 4, 20263,231.003,268.003,205.003,263.003,263.001.08%630,500
Feb 3, 20263,190.003,237.003,182.003,228.003,228.000.88%571,700
Feb 2, 20263,240.003,240.003,200.003,200.003,200.00-0.22%542,600
Jan 30, 20263,187.003,215.003,165.003,207.003,207.001.04%566,400
Jan 29, 20263,134.003,176.003,116.003,174.003,174.000.73%552,400
Jan 28, 20263,181.003,191.003,151.003,151.003,151.00-1.56%598,100
Jan 27, 20263,230.003,242.003,193.003,201.003,201.00-1.39%699,900
Jan 26, 20263,250.003,269.003,235.003,246.003,246.00-0.37%621,200
Jan 23, 20263,250.003,267.003,225.003,258.003,258.000.37%718,800
Jan 22, 20263,250.003,278.003,245.003,246.003,246.000.06%644,300
Jan 21, 20263,223.003,244.003,189.003,244.003,244.00-0.06%779,400
Jan 20, 20263,210.003,255.003,207.003,246.003,246.001.00%591,700
Jan 19, 20263,202.003,219.003,188.003,214.003,214.000.19%421,800
Jan 16, 20263,182.003,231.003,177.003,208.003,208.000.79%530,700
Jan 15, 20263,191.003,202.003,146.003,183.003,183.00-0.78%771,300
Jan 14, 20263,170.003,212.003,163.003,208.003,208.000.91%682,100
Jan 13, 20263,215.003,216.003,173.003,179.003,179.00-0.50%742,300
Jan 9, 20263,159.003,202.003,156.003,195.003,195.001.33%741,400
Jan 8, 20263,140.003,168.003,134.003,153.003,153.000.80%844,700
Jan 7, 20263,100.003,133.003,085.003,128.003,128.000.64%509,100
Jan 6, 20263,065.003,108.003,065.003,108.003,108.001.57%547,100
Jan 5, 20263,072.003,094.003,052.003,060.003,060.00-0.33%677,600
Dec 30, 20253,131.003,140.003,064.003,070.003,070.00-1.51%803,800
Dec 29, 20253,090.003,147.003,080.003,117.003,117.001.10%786,000
Dec 26, 20253,082.003,107.003,072.003,083.003,083.000.33%1,081,300
Dec 25, 20253,064.003,098.003,056.003,073.003,073.000.66%830,500
Dec 24, 20253,013.003,074.003,012.003,053.003,053.001.19%830,600
Dec 23, 20252,968.003,017.002,967.503,017.003,017.001.77%1,215,200
Dec 22, 20252,962.002,967.002,941.502,964.502,964.500.20%714,500
Dec 19, 20252,953.502,969.502,942.002,958.502,958.50-0.08%808,600
Dec 18, 20252,950.002,981.502,945.502,961.002,961.000.94%611,600
Dec 17, 20252,951.002,956.502,911.502,933.502,933.50-0.66%878,700
Dec 16, 20252,976.502,985.502,943.002,953.002,953.00-1.34%708,400
Dec 15, 20252,972.503,012.002,966.002,993.002,993.001.06%941,900
Dec 12, 20252,946.002,966.502,937.502,961.502,961.501.33%924,100
Dec 11, 20252,927.502,933.502,897.002,922.502,922.501.56%1,022,700
Dec 10, 20252,868.502,895.002,865.002,877.502,877.500.28%944,900
Dec 9, 20252,870.002,876.002,848.502,869.502,869.500.46%732,200
Dec 8, 20252,834.502,856.502,815.002,856.502,856.501.55%805,800
Dec 5, 20252,851.502,856.502,797.002,813.002,813.00-1.99%1,215,000
Dec 4, 20252,867.502,870.002,832.502,870.002,870.00-0.24%983,300
Dec 3, 20252,945.002,947.002,872.502,877.002,877.00-3.31%1,025,700
Dec 2, 20252,955.003,000.002,952.502,975.502,975.500.54%617,400
Dec 1, 20252,956.002,974.002,944.502,959.502,959.500.10%818,000
Nov 28, 20252,957.502,970.002,944.002,956.502,956.500.15%486,500
Nov 27, 20252,966.502,978.502,944.502,952.002,952.00-1.04%849,800
Nov 26, 20252,915.002,984.002,904.002,983.002,983.002.33%1,267,500
Nov 25, 20252,888.002,915.002,863.502,915.002,915.001.64%1,190,000
Nov 21, 20252,823.502,868.002,819.002,868.002,868.002.43%976,200
Nov 20, 20252,820.002,834.502,800.002,800.002,800.00-1.23%615,200
Nov 19, 20252,801.002,835.502,795.502,835.002,835.001.47%798,000
Nov 18, 20252,835.002,835.502,771.002,794.002,794.00-1.76%1,309,700
Nov 17, 20252,867.502,888.002,844.002,844.002,844.00-2.12%1,011,300
Nov 14, 20252,885.002,905.502,869.502,905.502,905.500.57%797,600
Nov 13, 20252,930.002,932.002,887.002,889.002,889.00-0.76%577,400
Nov 12, 20252,925.002,949.502,895.002,911.002,911.00-0.19%768,800
Nov 11, 20252,923.002,933.002,903.002,916.502,916.50-0.22%410,800
Nov 10, 20252,913.502,930.002,894.502,923.002,923.000.67%390,300
Nov 7, 20252,865.002,904.002,865.002,903.502,903.501.34%460,500
Nov 6, 20252,888.002,898.502,865.002,865.002,865.00-1.14%644,600
Nov 5, 20252,899.002,919.502,885.002,898.002,898.00-0.02%809,800
Nov 4, 20252,921.002,926.002,873.002,898.502,898.50-0.79%792,100
Oct 31, 20252,935.502,962.502,921.502,921.502,921.50-0.48%700,300
Oct 30, 20252,926.002,952.002,924.002,935.502,935.50-0.51%863,800
Oct 29, 20253,014.003,023.002,950.502,950.502,950.50-2.98%818,800
Oct 28, 20253,060.003,070.003,027.003,041.003,041.00-1.07%627,600
Oct 27, 20253,075.003,093.003,069.003,074.003,074.000.13%568,800
Oct 24, 20253,080.003,081.003,060.003,070.003,070.00-0.32%457,400
Oct 23, 20253,083.003,099.003,067.003,080.003,080.00-536,900
Oct 22, 20253,098.003,113.003,076.003,080.003,080.00-0.45%703,100
Oct 21, 20253,125.003,141.003,080.003,094.003,094.00-1.09%611,700
Oct 20, 20253,133.003,157.003,116.003,128.003,128.001.46%831,700
Oct 17, 20253,104.003,119.003,065.003,083.003,083.000.13%710,300
Oct 16, 20253,018.003,118.003,010.003,079.003,079.003.76%1,233,300
Oct 15, 20253,008.003,022.002,967.502,967.502,967.50-0.24%748,500
Oct 14, 20252,935.002,978.002,921.502,974.502,974.500.19%1,049,900
Oct 10, 20252,980.002,991.002,963.002,969.002,969.00-1.20%1,162,900
Oct 9, 20252,998.003,019.002,994.503,005.003,005.00-0.36%818,500
Oct 8, 20253,100.003,128.003,015.003,016.003,016.00-2.96%795,600
Oct 7, 20253,085.003,118.003,062.003,108.003,108.000.75%704,500