Skip to main content
Kyushu Railway Company (TYO:9142)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
-1.00 (-0.03%)
At close: Mar 9, 2026

Kyushu Railway Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,801.003,827.003,771.003,811.003,811.00-0.24%825,600
Mar 5, 20263,878.003,884.003,816.003,820.003,820.000.32%1,029,800
Mar 4, 20263,850.003,852.003,785.003,808.003,808.00-2.26%1,096,200
Mar 3, 20263,900.003,910.003,873.003,896.003,896.00-0.92%888,000
Mar 2, 20263,903.003,961.003,891.003,932.003,932.00-0.81%861,500
Feb 27, 20263,983.003,987.003,953.003,964.003,964.000.05%830,900
Feb 26, 20263,955.003,973.003,933.003,962.003,962.000.97%674,600
Feb 25, 20263,941.003,960.003,906.003,924.003,924.00-0.41%584,800
Feb 24, 20263,900.003,959.003,889.003,940.003,940.001.21%682,000
Feb 20, 20263,910.003,911.003,888.003,893.003,893.00-0.94%919,000
Feb 19, 20263,971.003,972.003,916.003,930.003,930.00-1.06%1,327,000
Feb 18, 20263,984.004,002.003,965.003,972.003,972.000.03%582,700
Feb 17, 20263,999.004,009.003,971.003,971.003,971.00-0.23%455,000
Feb 16, 20264,035.004,040.003,980.003,980.003,980.00-1.29%820,900
Feb 13, 20264,055.004,079.004,011.004,032.004,032.00-0.20%625,700
Feb 12, 20264,114.004,146.004,006.004,040.004,040.00-2.46%1,525,400
Feb 10, 20264,102.004,142.004,074.004,142.004,142.000.39%810,200
Feb 9, 20264,116.004,154.004,094.004,126.004,126.001.08%722,300
Feb 6, 20264,078.004,097.004,064.004,082.004,082.000.17%397,100
Feb 5, 20264,050.004,083.004,031.004,075.004,075.001.95%539,100
Feb 4, 20263,966.004,006.003,939.003,997.003,997.000.99%383,400
Feb 3, 20263,945.003,982.003,936.003,958.003,958.000.33%463,700
Feb 2, 20263,967.003,970.003,934.003,945.003,945.00-0.03%346,600
Jan 30, 20263,961.003,961.003,923.003,946.003,946.000.95%381,400
Jan 29, 20263,908.003,924.003,870.003,909.003,909.00-0.51%424,700
Jan 28, 20263,948.003,952.003,916.003,929.003,929.00-0.68%490,100
Jan 27, 20263,987.003,987.003,950.003,956.003,956.00-1.10%477,100
Jan 26, 20264,002.004,018.003,990.004,000.004,000.00-0.50%366,700
Jan 23, 20264,043.004,062.004,015.004,020.004,020.00-0.20%372,600
Jan 22, 20264,031.004,043.004,015.004,028.004,028.00-0.02%380,900
Jan 21, 20264,064.004,066.004,003.004,029.004,029.00-1.30%524,400
Jan 20, 20264,039.004,089.004,025.004,082.004,082.001.42%442,700
Jan 19, 20264,015.004,055.004,015.004,025.004,025.00-0.74%595,800
Jan 16, 20264,050.004,055.004,023.004,055.004,055.00-0.25%556,300
Jan 15, 20264,086.004,098.004,065.004,065.004,065.00-0.68%380,300
Jan 14, 20264,085.004,105.004,073.004,093.004,093.00-0.29%380,500
Jan 13, 20264,121.004,139.004,089.004,105.004,105.000.12%483,800
Jan 9, 20264,090.004,106.004,075.004,100.004,100.000.07%318,500
Jan 8, 20264,079.004,105.004,078.004,097.004,097.000.20%316,200
Jan 7, 20264,058.004,101.004,040.004,089.004,089.00-0.29%371,400
Jan 6, 20264,080.004,109.004,063.004,101.004,101.000.51%413,200
Jan 5, 20264,075.004,094.004,063.004,080.004,080.000.15%330,000
Dec 30, 20254,123.004,141.004,074.004,074.004,074.00-0.76%273,500
Dec 29, 20254,085.004,113.004,058.004,105.004,105.001.03%392,100
Dec 26, 20254,064.004,092.004,056.004,063.004,063.00-0.39%273,500
Dec 25, 20254,077.004,079.004,045.004,079.004,079.000.30%208,500
Dec 24, 20254,068.004,090.004,057.004,067.004,067.000.12%203,000
Dec 23, 20254,040.004,075.004,035.004,062.004,062.000.69%314,800
Dec 22, 20254,083.004,093.004,012.004,034.004,034.00-1.47%379,000
Dec 19, 20254,080.004,110.004,078.004,094.004,094.00-0.17%479,000
Dec 18, 20254,086.004,117.004,055.004,101.004,101.001.59%344,500
Dec 17, 20254,092.004,093.004,020.004,037.004,037.00-1.61%436,000
Dec 16, 20254,067.004,145.004,062.004,103.004,103.001.23%836,800
Dec 15, 20254,016.004,059.004,003.004,053.004,053.001.27%481,700
Dec 12, 20253,974.004,028.003,971.004,002.004,002.000.63%523,200
Dec 11, 20254,031.004,041.003,977.003,977.003,977.00-1.07%390,600
Dec 10, 20253,975.004,029.003,971.004,020.004,020.001.23%351,200
Dec 9, 20253,962.003,980.003,941.003,971.003,971.00-0.30%495,100
Dec 8, 20253,969.004,003.003,945.003,983.003,983.001.45%467,500
Dec 5, 20253,958.003,986.003,917.003,926.003,926.00-1.75%393,700
Dec 4, 20253,970.004,010.003,962.003,996.003,996.000.50%348,000
Dec 3, 20253,969.003,982.003,955.003,976.003,976.00-0.62%387,000
Dec 2, 20253,958.004,015.003,951.004,001.004,001.001.09%378,700
Dec 1, 20253,986.004,006.003,958.003,958.003,958.00-1.52%447,500
Nov 28, 20254,042.004,057.004,019.004,019.004,019.00-0.57%373,400
Nov 27, 20254,082.004,098.004,022.004,042.004,042.00-1.65%465,400
Nov 26, 20254,054.004,115.004,051.004,110.004,110.001.16%487,700
Nov 25, 20254,018.004,079.004,016.004,063.004,063.000.82%495,300
Nov 21, 20253,950.004,030.003,945.004,030.004,030.002.52%687,100
Nov 20, 20253,922.003,972.003,920.003,931.003,931.00-0.41%431,900
Nov 19, 20253,950.003,964.003,919.003,947.003,947.001.52%621,000
Nov 18, 20253,908.003,924.003,888.003,888.003,888.00-0.33%392,300
Nov 17, 20253,935.003,942.003,886.003,901.003,901.00-1.71%534,800
Nov 14, 20253,935.003,970.003,924.003,969.003,969.001.87%526,600
Nov 13, 20253,960.003,960.003,887.003,896.003,896.00-1.09%489,800
Nov 12, 20253,916.003,962.003,909.003,939.003,939.001.21%498,500
Nov 11, 20253,976.003,978.003,890.003,892.003,892.00-2.55%648,200
Nov 10, 20253,996.004,009.003,961.003,994.003,994.000.50%441,500
Nov 7, 20254,049.004,080.003,954.003,974.003,974.00-0.58%633,200
Nov 6, 20253,906.004,024.003,890.003,997.003,997.000.53%1,160,100
Nov 5, 20253,926.003,980.003,916.003,976.003,976.001.53%837,400
Nov 4, 20253,939.003,952.003,880.003,916.003,916.000.23%519,300
Oct 31, 20253,906.003,927.003,895.003,907.003,907.000.18%398,900
Oct 30, 20253,861.003,900.003,854.003,900.003,900.000.98%658,700
Oct 29, 20253,940.003,945.003,862.003,862.003,862.00-2.67%649,900
Oct 28, 20253,979.003,996.003,964.003,968.003,968.000.33%491,800
Oct 27, 20253,970.003,989.003,955.003,955.003,955.00-0.73%578,000
Oct 24, 20253,980.003,997.003,969.003,984.003,984.00-0.38%292,500
Oct 23, 20253,957.004,010.003,956.003,999.003,999.000.68%426,600
Oct 22, 20253,936.003,972.003,928.003,972.003,972.001.51%375,500
Oct 21, 20253,938.003,950.003,902.003,913.003,913.00-0.63%458,500
Oct 20, 20253,950.003,950.003,925.003,938.003,938.000.97%244,700
Oct 17, 20253,918.003,925.003,896.003,900.003,900.00-0.28%274,400
Oct 16, 20253,900.003,919.003,891.003,911.003,911.000.62%320,900
Oct 15, 20253,893.003,915.003,879.003,887.003,887.000.41%292,800
Oct 14, 20253,854.003,900.003,846.003,871.003,871.00-0.64%488,400
Oct 10, 20253,880.003,900.003,869.003,896.003,896.00-0.15%528,000
Oct 9, 20253,911.003,920.003,892.003,902.003,902.00-0.74%380,300
Oct 8, 20253,921.003,947.003,918.003,931.003,931.000.23%504,900
Oct 7, 20253,909.003,923.003,891.003,922.003,922.000.03%350,400