Skip to main content
Kobe Electric Railway Co., Ltd. (TYO:9046)
Japan flag Japan · Delayed Price · Currency is JPY
2,454.00
-30.00 (-1.21%)
Mar 9, 2026, 3:30 PM JST

Kobe Electric Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,490.002,500.002,470.002,484.002,484.00-0.44%12,900
Mar 5, 20262,498.002,522.002,492.002,495.002,495.001.34%20,200
Mar 4, 20262,483.002,484.002,454.002,462.002,462.00-1.24%32,000
Mar 3, 20262,520.002,520.002,490.002,493.002,493.00-1.23%27,300
Mar 2, 20262,504.002,536.002,500.002,524.002,524.00-0.43%19,100
Feb 27, 20262,526.002,535.002,520.002,535.002,535.001.04%21,500
Feb 26, 20262,510.002,528.002,493.002,509.002,509.00-0.04%65,700
Feb 25, 20262,550.002,550.002,510.002,510.002,510.00-1.10%20,900
Feb 24, 20262,555.002,559.002,533.002,538.002,538.00-0.67%67,500
Feb 20, 20262,601.002,601.002,555.002,555.002,555.00-1.77%24,700
Feb 19, 20262,548.002,608.002,535.002,601.002,601.002.56%36,800
Feb 18, 20262,556.002,568.002,524.002,536.002,536.001.04%19,400
Feb 17, 20262,500.002,569.002,486.002,510.002,510.001.74%46,300
Feb 16, 20262,501.002,517.002,466.002,467.002,467.00-1.91%24,800
Feb 13, 20262,492.002,519.002,462.002,515.002,515.000.80%29,200
Feb 12, 20262,516.002,517.002,480.002,495.002,495.00-0.20%49,900
Feb 10, 20262,523.002,540.002,496.002,500.002,500.00-0.28%27,500
Feb 9, 20262,541.002,541.002,507.002,507.002,507.00-0.04%10,100
Feb 6, 20262,521.002,526.002,503.002,508.002,508.00-0.52%5,200
Feb 5, 20262,520.002,543.002,510.002,521.002,521.000.20%14,400
Feb 4, 20262,462.002,518.002,462.002,516.002,516.002.03%9,500
Feb 3, 20262,475.002,491.002,462.002,466.002,466.00-0.12%15,200
Feb 2, 20262,497.002,515.002,469.002,469.002,469.00-0.20%19,100
Jan 30, 20262,514.002,514.002,460.002,474.002,474.000.08%27,400
Jan 29, 20262,483.002,488.002,466.002,472.002,472.00-0.44%29,200
Jan 28, 20262,495.002,510.002,480.002,483.002,483.00-0.52%11,400
Jan 27, 20262,518.002,533.002,496.002,496.002,496.00-0.91%12,000
Jan 26, 20262,556.002,560.002,519.002,519.002,519.00-1.45%18,000
Jan 23, 20262,564.002,586.002,556.002,556.002,556.00-0.54%10,200
Jan 22, 20262,533.002,573.002,533.002,570.002,570.002.19%17,500
Jan 21, 20262,545.002,550.002,501.002,515.002,515.00-1.37%16,900
Jan 20, 20262,560.002,567.002,542.002,550.002,550.00-0.35%10,300
Jan 19, 20262,582.002,582.002,545.002,559.002,559.00-0.20%16,100
Jan 16, 20262,553.002,564.002,535.002,564.002,564.000.43%10,700
Jan 15, 20262,538.002,561.002,538.002,553.002,553.000.16%11,900
Jan 14, 20262,550.002,570.002,533.002,549.002,549.00-0.04%8,000
Jan 13, 20262,573.002,573.002,534.002,550.002,550.00-0.27%13,800
Jan 9, 20262,550.002,561.002,550.002,557.002,557.000.43%4,100
Jan 8, 20262,559.002,572.002,546.002,546.002,546.00-0.51%8,700
Jan 7, 20262,536.002,569.002,536.002,559.002,559.000.99%17,800
Jan 6, 20262,525.002,534.002,501.002,534.002,534.001.32%26,500
Jan 5, 20262,499.002,515.002,482.002,501.002,501.000.97%12,100
Dec 30, 20252,492.002,500.002,477.002,477.002,477.00-0.52%10,000
Dec 29, 20252,461.002,493.002,454.002,490.002,490.001.30%15,500
Dec 26, 20252,436.002,465.002,436.002,458.002,458.000.53%28,500
Dec 25, 20252,463.002,468.002,444.002,445.002,445.00-0.12%19,800
Dec 24, 20252,456.002,458.002,448.002,448.002,448.00-0.24%14,300
Dec 23, 20252,448.002,459.002,441.002,454.002,454.00-0.16%7,300
Dec 22, 20252,471.002,471.002,443.002,458.002,458.00-0.20%17,200
Dec 19, 20252,453.002,468.002,441.002,463.002,463.000.41%10,200
Dec 18, 20252,443.002,458.002,443.002,453.002,453.000.57%12,700
Dec 17, 20252,437.002,443.002,429.002,439.002,439.00-0.33%6,100
Dec 16, 20252,465.002,478.002,445.002,447.002,447.00-0.77%9,400
Dec 15, 20252,425.002,467.002,425.002,466.002,466.001.90%15,400
Dec 12, 20252,421.002,430.002,420.002,420.002,420.000.54%8,300
Dec 11, 20252,449.002,450.002,407.002,407.002,407.00-1.47%10,100
Dec 10, 20252,448.002,450.002,438.002,443.002,443.000.33%6,800
Dec 9, 20252,468.002,468.002,388.002,435.002,435.00-1.34%18,300
Dec 8, 20252,406.002,470.002,406.002,468.002,468.002.36%12,000
Dec 5, 20252,429.002,437.002,411.002,411.002,411.00-1.03%13,400
Dec 4, 20252,420.002,442.002,414.002,436.002,436.000.79%13,200
Dec 3, 20252,415.002,440.002,409.002,417.002,417.00-0.37%14,700
Dec 2, 20252,438.002,438.002,418.002,426.002,426.00-0.49%6,400
Dec 1, 20252,468.002,468.002,435.002,438.002,438.00-1.53%11,500
Nov 28, 20252,453.002,485.002,443.002,476.002,476.000.98%13,700
Nov 27, 20252,470.002,478.002,437.002,452.002,452.00-0.85%17,600
Nov 26, 20252,420.002,475.002,420.002,473.002,473.001.90%29,000
Nov 25, 20252,425.002,437.002,408.002,427.002,427.000.41%45,500
Nov 21, 20252,400.002,425.002,400.002,417.002,417.000.37%13,500
Nov 20, 20252,395.002,410.002,392.002,408.002,408.000.58%26,700
Nov 19, 20252,372.002,395.002,370.002,394.002,394.000.67%16,100
Nov 18, 20252,379.002,388.002,369.002,378.002,378.00-0.08%22,000
Nov 17, 20252,374.002,389.002,360.002,380.002,380.00-0.04%14,600
Nov 14, 20252,370.002,390.002,370.002,381.002,381.00-0.08%17,000
Nov 13, 20252,375.002,383.002,368.002,383.002,383.001.15%24,500
Nov 12, 20252,345.002,373.002,345.002,356.002,356.000.77%19,500
Nov 11, 20252,347.002,360.002,338.002,338.002,338.00-0.47%11,000
Nov 10, 20252,355.002,366.002,343.002,349.002,349.000.56%19,700
Nov 7, 20252,334.002,353.002,334.002,336.002,336.00-0.04%9,300
Nov 6, 20252,342.002,350.002,331.002,337.002,337.000.30%10,600
Nov 5, 20252,345.002,352.002,330.002,330.002,330.00-0.34%27,600
Nov 4, 20252,333.002,347.002,326.002,338.002,338.000.30%22,000
Oct 31, 20252,342.002,360.002,327.002,331.002,331.00-0.47%25,700
Oct 30, 20252,373.002,385.002,342.002,342.002,342.00-5.30%84,700
Oct 29, 20252,523.002,523.002,466.002,473.002,473.00-1.47%41,300
Oct 28, 20252,498.002,518.002,489.002,510.002,510.00-0.95%17,600
Oct 27, 20252,494.002,536.002,491.002,534.002,534.002.26%12,200
Oct 24, 20252,511.002,512.002,473.002,478.002,478.00-0.68%6,800
Oct 23, 20252,500.002,506.002,482.002,495.002,495.00-0.20%5,700
Oct 22, 20252,486.002,512.002,485.002,500.002,500.000.64%5,300
Oct 21, 20252,475.002,484.002,465.002,484.002,484.000.36%4,500
Oct 20, 20252,467.002,483.002,454.002,475.002,475.000.86%7,700
Oct 17, 20252,450.002,465.002,432.002,454.002,454.00-0.12%7,300
Oct 16, 20252,437.002,458.002,432.002,457.002,457.001.15%5,700
Oct 15, 20252,424.002,440.002,421.002,429.002,429.000.62%9,700
Oct 14, 20252,420.002,428.002,390.002,414.002,414.00-0.17%12,600
Oct 10, 20252,457.002,457.002,418.002,418.002,418.00-2.07%12,400
Oct 9, 20252,486.002,490.002,460.002,469.002,469.00-0.36%12,000
Oct 8, 20252,472.002,500.002,472.002,478.002,478.000.28%8,200
Oct 7, 20252,479.002,494.002,465.002,471.002,471.00-0.60%20,300