Skip to main content
Kobe Electric Railway Co., Ltd. (TYO:9046)
Japan flag Japan · Delayed Price · Currency is JPY
2,417.00
+37.00 (1.55%)
Apr 28, 2026, 3:30 PM JST

Kobe Electric Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,382.002,417.002,370.002,417.002,417.001.55%12,600
Apr 27, 20262,382.002,394.002,377.002,380.002,380.00-0.17%8,100
Apr 24, 20262,399.002,407.002,384.002,384.002,384.00-0.17%6,300
Apr 23, 20262,414.002,414.002,386.002,388.002,388.00-0.38%12,000
Apr 22, 20262,416.002,416.002,394.002,397.002,397.00-0.79%17,300
Apr 21, 20262,413.002,439.002,413.002,416.002,416.000.12%5,000
Apr 20, 20262,420.002,433.002,411.002,413.002,413.00-0.45%8,000
Apr 17, 20262,430.002,443.002,418.002,424.002,424.00-0.86%5,300
Apr 16, 20262,422.002,446.002,422.002,445.002,445.000.74%6,800
Apr 15, 20262,413.002,438.002,405.002,427.002,427.001.21%13,100
Apr 14, 20262,418.002,420.002,393.002,398.002,398.00-0.46%13,600
Apr 13, 20262,412.002,437.002,398.002,409.002,409.00-0.90%16,800
Apr 10, 20262,502.002,502.002,430.002,431.002,431.00-1.58%13,100
Apr 9, 20262,490.002,510.002,470.002,470.002,470.00-1.00%12,900
Apr 8, 20262,503.002,508.002,483.002,495.002,495.00-0.12%12,400
Apr 7, 20262,483.002,511.002,482.002,498.002,498.000.28%8,400
Apr 6, 20262,468.002,491.002,468.002,491.002,491.000.04%6,200
Apr 3, 20262,474.002,512.002,474.002,490.002,490.00-5,600
Apr 2, 20262,496.002,511.002,471.002,490.002,490.000.24%24,800
Apr 1, 20262,445.002,490.002,444.002,484.002,484.002.05%19,400
Mar 31, 20262,436.002,452.002,406.002,434.002,434.000.75%20,400
Mar 30, 20262,403.002,434.002,401.002,416.002,416.00-1.83%98,800
Mar 27, 20262,552.002,557.002,454.002,461.002,436.00-3.79%138,900
Mar 26, 20262,554.002,558.002,537.002,558.002,532.010.31%36,000
Mar 25, 20262,550.002,550.002,525.002,550.002,524.100.55%43,900
Mar 24, 20262,520.002,549.002,520.002,536.002,510.241.56%43,700
Mar 23, 20262,519.002,520.002,490.002,497.002,471.63-0.83%53,100
Mar 19, 20262,533.002,534.002,518.002,518.002,492.42-0.55%42,000
Mar 18, 20262,526.002,532.002,515.002,532.002,506.280.48%40,400
Mar 17, 20262,524.002,536.002,513.002,520.002,494.400.76%29,000
Mar 16, 20262,529.002,529.002,501.002,501.002,475.59-1.30%48,400
Mar 13, 20262,527.002,566.002,527.002,534.002,508.26-0.78%41,300
Mar 12, 20262,560.002,569.002,536.002,554.002,528.061.75%50,200
Mar 11, 20262,480.002,519.002,480.002,510.002,484.501.37%10,000
Mar 10, 20262,489.002,492.002,473.002,476.002,450.850.90%20,400
Mar 9, 20262,465.002,466.002,440.002,454.002,429.07-1.21%23,200
Mar 6, 20262,490.002,500.002,470.002,484.002,458.77-0.44%12,900
Mar 5, 20262,498.002,522.002,492.002,495.002,469.651.34%20,200
Mar 4, 20262,483.002,484.002,454.002,462.002,436.99-1.24%32,000
Mar 3, 20262,520.002,520.002,490.002,493.002,467.67-1.23%27,300
Mar 2, 20262,504.002,536.002,500.002,524.002,498.36-0.43%19,100
Feb 27, 20262,526.002,535.002,520.002,535.002,509.251.04%21,500
Feb 26, 20262,510.002,528.002,493.002,509.002,483.51-0.04%65,700
Feb 25, 20262,550.002,550.002,510.002,510.002,484.50-1.10%20,900
Feb 24, 20262,555.002,559.002,533.002,538.002,512.22-0.67%67,500
Feb 20, 20262,601.002,601.002,555.002,555.002,529.05-1.77%24,700
Feb 19, 20262,548.002,608.002,535.002,601.002,574.582.56%36,800
Feb 18, 20262,556.002,568.002,524.002,536.002,510.241.04%19,400
Feb 17, 20262,500.002,569.002,486.002,510.002,484.501.74%46,300
Feb 16, 20262,501.002,517.002,466.002,467.002,441.94-1.91%24,800
Feb 13, 20262,492.002,519.002,462.002,515.002,489.450.80%29,200
Feb 12, 20262,516.002,517.002,480.002,495.002,469.65-0.20%49,900
Feb 10, 20262,523.002,540.002,496.002,500.002,474.60-0.28%27,500
Feb 9, 20262,541.002,541.002,507.002,507.002,481.53-0.04%10,100
Feb 6, 20262,521.002,526.002,503.002,508.002,482.52-0.52%5,200
Feb 5, 20262,520.002,543.002,510.002,521.002,495.390.20%14,400
Feb 4, 20262,462.002,518.002,462.002,516.002,490.442.03%9,500
Feb 3, 20262,475.002,491.002,462.002,466.002,440.95-0.12%15,200
Feb 2, 20262,497.002,515.002,469.002,469.002,443.92-0.20%19,100
Jan 30, 20262,514.002,514.002,460.002,474.002,448.870.08%27,400
Jan 29, 20262,483.002,488.002,466.002,472.002,446.89-0.44%29,200
Jan 28, 20262,495.002,510.002,480.002,483.002,457.78-0.52%11,400
Jan 27, 20262,518.002,533.002,496.002,496.002,470.64-0.91%12,000
Jan 26, 20262,556.002,560.002,519.002,519.002,493.41-1.45%18,000
Jan 23, 20262,564.002,586.002,556.002,556.002,530.03-0.54%10,200
Jan 22, 20262,533.002,573.002,533.002,570.002,543.892.19%17,500
Jan 21, 20262,545.002,550.002,501.002,515.002,489.45-1.37%16,900
Jan 20, 20262,560.002,567.002,542.002,550.002,524.10-0.35%10,300
Jan 19, 20262,582.002,582.002,545.002,559.002,533.00-0.20%16,100
Jan 16, 20262,553.002,564.002,535.002,564.002,537.950.43%10,700
Jan 15, 20262,538.002,561.002,538.002,553.002,527.070.16%11,900
Jan 14, 20262,550.002,570.002,533.002,549.002,523.11-0.04%8,000
Jan 13, 20262,573.002,573.002,534.002,550.002,524.10-0.27%13,800
Jan 9, 20262,550.002,561.002,550.002,557.002,531.020.43%4,100
Jan 8, 20262,559.002,572.002,546.002,546.002,520.14-0.51%8,700
Jan 7, 20262,536.002,569.002,536.002,559.002,533.000.99%17,800
Jan 6, 20262,525.002,534.002,501.002,534.002,508.261.32%26,500
Jan 5, 20262,499.002,515.002,482.002,501.002,475.590.97%12,100
Dec 30, 20252,492.002,500.002,477.002,477.002,451.84-0.52%10,000
Dec 29, 20252,461.002,493.002,454.002,490.002,464.711.30%15,500
Dec 26, 20252,436.002,465.002,436.002,458.002,433.030.53%28,500
Dec 25, 20252,463.002,468.002,444.002,445.002,420.16-0.12%19,800
Dec 24, 20252,456.002,458.002,448.002,448.002,423.13-0.24%14,300
Dec 23, 20252,448.002,459.002,441.002,454.002,429.07-0.16%7,300
Dec 22, 20252,471.002,471.002,443.002,458.002,433.03-0.20%17,200
Dec 19, 20252,453.002,468.002,441.002,463.002,437.980.41%10,200
Dec 18, 20252,443.002,458.002,443.002,453.002,428.080.57%12,700
Dec 17, 20252,437.002,443.002,429.002,439.002,414.22-0.33%6,100
Dec 16, 20252,465.002,478.002,445.002,447.002,422.14-0.77%9,400
Dec 15, 20252,425.002,467.002,425.002,466.002,440.951.90%15,400
Dec 12, 20252,421.002,430.002,420.002,420.002,395.420.54%8,300
Dec 11, 20252,449.002,450.002,407.002,407.002,382.55-1.47%10,100
Dec 10, 20252,448.002,450.002,438.002,443.002,418.180.33%6,800
Dec 9, 20252,468.002,468.002,388.002,435.002,410.26-1.34%18,300
Dec 8, 20252,406.002,470.002,406.002,468.002,442.932.36%12,000
Dec 5, 20252,429.002,437.002,411.002,411.002,386.51-1.03%13,400
Dec 4, 20252,420.002,442.002,414.002,436.002,411.250.79%13,200
Dec 3, 20252,415.002,440.002,409.002,417.002,392.45-0.37%14,700
Dec 2, 20252,438.002,438.002,418.002,426.002,401.36-0.49%6,400
Dec 1, 20252,468.002,468.002,435.002,438.002,413.23-1.53%11,500