Skip to main content
Kintetsu Group Holdings Co.,Ltd. (TYO:9041)
Japan flag Japan · Delayed Price · Currency is JPY
3,356.00
+18.00 (0.54%)
Apr 28, 2026, 3:30 PM JST

Kintetsu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,340.003,364.003,337.003,356.003,356.000.54%510,600
Apr 27, 20263,361.003,377.003,338.003,338.003,338.00-1.01%667,400
Apr 24, 20263,335.003,395.003,334.003,372.003,372.000.87%666,700
Apr 23, 20263,295.003,351.003,256.003,343.003,343.000.39%864,800
Apr 22, 20263,364.003,374.003,306.003,330.003,330.00-1.80%1,029,800
Apr 21, 20263,420.003,420.003,383.003,391.003,391.00-0.67%696,700
Apr 20, 20263,400.003,431.003,394.003,414.003,414.000.92%716,100
Apr 17, 20263,350.003,400.003,345.003,383.003,383.001.08%890,000
Apr 16, 20263,347.003,399.003,332.003,347.003,347.00-0.06%912,800
Apr 15, 20263,332.003,349.003,325.003,349.003,349.001.55%534,200
Apr 14, 20263,308.003,326.003,283.003,298.003,298.00-0.60%616,000
Apr 13, 20263,291.003,333.003,286.003,318.003,318.000.76%608,900
Apr 10, 20263,396.003,397.003,278.003,293.003,293.00-2.75%680,100
Apr 9, 20263,433.003,461.003,386.003,386.003,386.00-0.85%649,700
Apr 8, 20263,407.003,435.003,398.003,415.003,415.001.94%1,095,200
Apr 7, 20263,350.003,382.003,328.003,350.003,350.000.45%543,100
Apr 6, 20263,380.003,383.003,312.003,335.003,335.00-1.19%550,100
Apr 3, 20263,355.003,414.003,345.003,375.003,375.000.09%655,200
Apr 2, 20263,334.003,416.003,334.003,372.003,372.002.12%1,221,900
Apr 1, 20263,254.003,305.003,233.003,302.003,302.002.55%750,000
Mar 31, 20263,275.003,298.003,220.003,220.003,220.00-0.89%986,400
Mar 30, 20263,189.003,266.003,142.003,249.003,249.00-1.22%2,200,300
Mar 27, 20263,288.003,323.003,282.003,289.003,259.000.03%2,563,600
Mar 26, 20263,266.003,291.003,257.003,288.003,258.010.98%1,369,600
Mar 25, 20263,267.003,289.003,251.003,256.003,226.300.99%1,107,100
Mar 24, 20263,211.003,228.003,195.003,224.003,194.591.77%972,900
Mar 23, 20263,170.003,202.003,151.003,168.003,139.10-1.00%1,532,100
Mar 19, 20263,231.003,268.003,200.003,200.003,170.81-1.48%1,385,400
Mar 18, 20263,213.003,248.003,211.003,248.003,218.371.66%724,800
Mar 17, 20263,179.003,213.003,164.003,195.003,165.861.43%714,600
Mar 16, 20263,145.003,188.003,141.003,150.003,121.270.29%1,000,900
Mar 13, 20263,128.003,176.003,125.003,141.003,112.35-0.57%968,200
Mar 12, 20263,150.003,170.003,136.003,159.003,130.19-0.16%906,200
Mar 11, 20263,164.003,188.003,155.003,164.003,135.140.76%599,200
Mar 10, 20263,164.003,177.003,134.003,140.003,111.360.19%807,200
Mar 9, 20263,100.003,134.003,072.003,134.003,105.41-0.63%1,278,500
Mar 6, 20263,166.003,174.003,109.003,154.003,125.23-1.68%1,365,000
Mar 5, 20263,251.003,267.003,208.003,208.003,178.740.03%956,000
Mar 4, 20263,200.003,220.003,137.003,207.003,177.75-0.71%1,071,200
Mar 3, 20263,281.003,289.003,230.003,230.003,200.54-1.79%823,400
Mar 2, 20263,269.003,312.003,244.003,289.003,259.00-0.45%919,800
Feb 27, 20263,351.003,351.003,304.003,304.003,273.86-0.75%816,000
Feb 26, 20263,335.003,360.003,327.003,329.003,298.64-555,900
Feb 25, 20263,333.003,338.003,319.003,329.003,298.64-0.09%466,800
Feb 24, 20263,301.003,337.003,268.003,332.003,301.610.97%619,700
Feb 20, 20263,361.003,366.003,298.003,300.003,269.90-2.11%614,700
Feb 19, 20263,352.003,371.003,326.003,371.003,340.250.99%680,900
Feb 18, 20263,334.003,352.003,315.003,338.003,307.551.12%563,200
Feb 17, 20263,266.003,303.003,245.003,301.003,270.891.44%663,900
Feb 16, 20263,349.003,350.003,248.003,254.003,224.32-3.61%1,354,800
Feb 13, 20263,381.003,402.003,343.003,376.003,345.210.39%784,800
Feb 12, 20263,388.003,406.003,363.003,363.003,332.33-0.33%672,600
Feb 10, 20263,341.003,381.003,328.003,374.003,343.220.30%641,100
Feb 9, 20263,369.003,395.003,343.003,364.003,333.320.60%627,200
Feb 6, 20263,318.003,344.003,308.003,344.003,313.501.43%573,500
Feb 5, 20263,325.003,344.003,296.003,297.003,266.931.04%784,200
Feb 4, 20263,231.003,268.003,205.003,263.003,233.241.08%630,500
Feb 3, 20263,190.003,237.003,182.003,228.003,198.560.88%571,700
Feb 2, 20263,240.003,240.003,200.003,200.003,170.81-0.22%542,600
Jan 30, 20263,187.003,215.003,165.003,207.003,177.751.04%566,400
Jan 29, 20263,134.003,176.003,116.003,174.003,145.050.73%552,400
Jan 28, 20263,181.003,191.003,151.003,151.003,122.26-1.56%598,100
Jan 27, 20263,230.003,242.003,193.003,201.003,171.80-1.39%699,900
Jan 26, 20263,250.003,269.003,235.003,246.003,216.39-0.37%621,200
Jan 23, 20263,250.003,267.003,225.003,258.003,228.280.37%718,800
Jan 22, 20263,250.003,278.003,245.003,246.003,216.390.06%644,300
Jan 21, 20263,223.003,244.003,189.003,244.003,214.41-0.06%779,400
Jan 20, 20263,210.003,255.003,207.003,246.003,216.391.00%591,700
Jan 19, 20263,202.003,219.003,188.003,214.003,184.680.19%421,800
Jan 16, 20263,182.003,231.003,177.003,208.003,178.740.79%530,700
Jan 15, 20263,191.003,202.003,146.003,183.003,153.97-0.78%771,300
Jan 14, 20263,170.003,212.003,163.003,208.003,178.740.91%682,100
Jan 13, 20263,215.003,216.003,173.003,179.003,150.00-0.50%742,300
Jan 9, 20263,159.003,202.003,156.003,195.003,165.861.33%741,400
Jan 8, 20263,140.003,168.003,134.003,153.003,124.240.80%844,700
Jan 7, 20263,100.003,133.003,085.003,128.003,099.470.64%509,100
Jan 6, 20263,065.003,108.003,065.003,108.003,079.651.57%547,100
Jan 5, 20263,072.003,094.003,052.003,060.003,032.09-0.33%677,600
Dec 30, 20253,131.003,140.003,064.003,070.003,042.00-1.51%803,800
Dec 29, 20253,090.003,147.003,080.003,117.003,088.571.10%786,000
Dec 26, 20253,082.003,107.003,072.003,083.003,054.880.33%1,081,300
Dec 25, 20253,064.003,098.003,056.003,073.003,044.970.66%830,500
Dec 24, 20253,013.003,074.003,012.003,053.003,025.151.19%830,600
Dec 23, 20252,968.003,017.002,967.503,017.002,989.481.77%1,215,200
Dec 22, 20252,962.002,967.002,941.502,964.502,937.460.20%714,500
Dec 19, 20252,953.502,969.502,942.002,958.502,931.51-0.08%808,600
Dec 18, 20252,950.002,981.502,945.502,961.002,933.990.94%611,600
Dec 17, 20252,951.002,956.502,911.502,933.502,906.74-0.66%878,700
Dec 16, 20252,976.502,985.502,943.002,953.002,926.06-1.34%708,400
Dec 15, 20252,972.503,012.002,966.002,993.002,965.701.06%941,900
Dec 12, 20252,946.002,966.502,937.502,961.502,934.491.33%924,100
Dec 11, 20252,927.502,933.502,897.002,922.502,895.841.56%1,022,700
Dec 10, 20252,868.502,895.002,865.002,877.502,851.250.28%944,900
Dec 9, 20252,870.002,876.002,848.502,869.502,843.330.46%732,200
Dec 8, 20252,834.502,856.502,815.002,856.502,830.441.55%805,800
Dec 5, 20252,851.502,856.502,797.002,813.002,787.34-1.99%1,215,000
Dec 4, 20252,867.502,870.002,832.502,870.002,843.82-0.24%983,300
Dec 3, 20252,945.002,947.002,872.502,877.002,850.76-3.31%1,025,700
Dec 2, 20252,955.003,000.002,952.502,975.502,948.360.54%617,400
Dec 1, 20252,956.002,974.002,944.502,959.502,932.510.10%818,000