Skip to main content
Kyushu Railway Company (TYO:9142)
Japan flag Japan · Delayed Price · Currency is JPY
3,676.00
+32.00 (0.88%)
Apr 28, 2026, 3:30 PM JST

Kyushu Railway Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,670.003,676.003,653.003,676.003,676.000.88%452,900
Apr 27, 20263,648.003,670.003,636.003,644.003,644.00-0.33%535,100
Apr 24, 20263,672.003,686.003,656.003,656.003,656.00-0.44%444,900
Apr 23, 20263,665.003,683.003,646.003,672.003,672.000.03%559,500
Apr 22, 20263,721.003,730.003,671.003,671.003,671.00-1.77%710,800
Apr 21, 20263,765.003,769.003,736.003,737.003,737.00-0.13%385,200
Apr 20, 20263,748.003,762.003,723.003,742.003,742.000.35%465,500
Apr 17, 20263,729.003,748.003,727.003,729.003,729.00-0.03%534,600
Apr 16, 20263,728.003,739.003,718.003,730.003,730.00-0.13%550,900
Apr 15, 20263,708.003,738.003,703.003,735.003,735.000.76%622,600
Apr 14, 20263,750.003,758.003,705.003,707.003,707.00-1.07%441,400
Apr 13, 20263,701.003,751.003,695.003,747.003,747.000.75%761,200
Apr 10, 20263,725.003,746.003,710.003,719.003,719.00-0.48%721,200
Apr 9, 20263,771.003,806.003,737.003,737.003,737.00-0.98%592,500
Apr 8, 20263,773.003,783.003,756.003,774.003,774.000.96%747,900
Apr 7, 20263,770.003,783.003,728.003,738.003,738.00-0.21%420,900
Apr 6, 20263,760.003,766.003,738.003,746.003,746.00-0.37%348,000
Apr 3, 20263,743.003,761.003,717.003,760.003,760.000.05%811,600
Apr 2, 20263,799.003,830.003,741.003,758.003,758.00-0.11%1,011,800
Apr 1, 20263,772.003,780.003,742.003,762.003,762.00-0.03%1,023,600
Mar 31, 20263,766.003,776.003,728.003,763.003,763.000.99%602,300
Mar 30, 20263,694.003,734.003,662.003,726.003,726.00-2.49%1,809,400
Mar 27, 20263,846.003,855.003,807.003,821.003,763.500.03%2,710,300
Mar 26, 20263,812.003,829.003,799.003,820.003,762.520.61%1,312,700
Mar 25, 20263,799.003,808.003,769.003,797.003,739.861.42%866,700
Mar 24, 20263,750.003,786.003,734.003,744.003,687.661.11%835,000
Mar 23, 20263,733.003,744.003,703.003,703.003,647.28-1.52%1,129,400
Mar 19, 20263,800.003,822.003,760.003,760.003,703.42-1.85%1,063,700
Mar 18, 20263,807.003,831.003,796.003,831.003,773.351.35%755,400
Mar 17, 20263,760.003,804.003,760.003,780.003,723.120.64%762,800
Mar 16, 20263,796.003,802.003,755.003,756.003,699.48-0.32%820,500
Mar 13, 20263,764.003,827.003,756.003,768.003,711.30-0.37%770,900
Mar 12, 20263,791.003,801.003,765.003,782.003,725.09-1.25%832,800
Mar 11, 20263,841.003,855.003,821.003,830.003,772.360.66%601,400
Mar 10, 20263,820.003,849.003,795.003,805.003,747.74-0.13%882,500
Mar 9, 20263,712.003,822.003,711.003,810.003,752.67-0.03%1,095,500
Mar 6, 20263,801.003,827.003,771.003,811.003,753.65-0.24%825,600
Mar 5, 20263,878.003,884.003,816.003,820.003,762.520.32%1,029,800
Mar 4, 20263,850.003,852.003,785.003,808.003,750.70-2.26%1,096,200
Mar 3, 20263,900.003,910.003,873.003,896.003,837.37-0.92%888,000
Mar 2, 20263,903.003,961.003,891.003,932.003,872.83-0.81%861,500
Feb 27, 20263,983.003,987.003,953.003,964.003,904.350.05%830,900
Feb 26, 20263,955.003,973.003,933.003,962.003,902.380.97%674,600
Feb 25, 20263,941.003,960.003,906.003,924.003,864.95-0.41%584,800
Feb 24, 20263,900.003,959.003,889.003,940.003,880.711.21%682,000
Feb 20, 20263,910.003,911.003,888.003,893.003,834.42-0.94%919,000
Feb 19, 20263,971.003,972.003,916.003,930.003,870.86-1.06%1,327,000
Feb 18, 20263,984.004,002.003,965.003,972.003,912.230.03%582,700
Feb 17, 20263,999.004,009.003,971.003,971.003,911.24-0.23%455,000
Feb 16, 20264,035.004,040.003,980.003,980.003,920.11-1.29%820,900
Feb 13, 20264,055.004,079.004,011.004,032.003,971.32-0.20%625,700
Feb 12, 20264,114.004,146.004,006.004,040.003,979.20-2.46%1,525,400
Feb 10, 20264,102.004,142.004,074.004,142.004,079.670.39%810,200
Feb 9, 20264,116.004,154.004,094.004,126.004,063.911.08%722,300
Feb 6, 20264,078.004,097.004,064.004,082.004,020.570.17%397,100
Feb 5, 20264,050.004,083.004,031.004,075.004,013.681.95%539,100
Feb 4, 20263,966.004,006.003,939.003,997.003,936.850.99%383,400
Feb 3, 20263,945.003,982.003,936.003,958.003,898.440.33%463,700
Feb 2, 20263,967.003,970.003,934.003,945.003,885.63-0.03%346,600
Jan 30, 20263,961.003,961.003,923.003,946.003,886.620.95%381,400
Jan 29, 20263,908.003,924.003,870.003,909.003,850.18-0.51%424,700
Jan 28, 20263,948.003,952.003,916.003,929.003,869.87-0.68%490,100
Jan 27, 20263,987.003,987.003,950.003,956.003,896.47-1.10%477,100
Jan 26, 20264,002.004,018.003,990.004,000.003,939.81-0.50%366,700
Jan 23, 20264,043.004,062.004,015.004,020.003,959.51-0.20%372,600
Jan 22, 20264,031.004,043.004,015.004,028.003,967.38-0.02%380,900
Jan 21, 20264,064.004,066.004,003.004,029.003,968.37-1.30%524,400
Jan 20, 20264,039.004,089.004,025.004,082.004,020.571.42%442,700
Jan 19, 20264,015.004,055.004,015.004,025.003,964.43-0.74%595,800
Jan 16, 20264,050.004,055.004,023.004,055.003,993.98-0.25%556,300
Jan 15, 20264,086.004,098.004,065.004,065.004,003.83-0.68%380,300
Jan 14, 20264,085.004,105.004,073.004,093.004,031.41-0.29%380,500
Jan 13, 20264,121.004,139.004,089.004,105.004,043.230.12%483,800
Jan 9, 20264,090.004,106.004,075.004,100.004,038.300.07%318,500
Jan 8, 20264,079.004,105.004,078.004,097.004,035.350.20%316,200
Jan 7, 20264,058.004,101.004,040.004,089.004,027.47-0.29%371,400
Jan 6, 20264,080.004,109.004,063.004,101.004,039.290.51%413,200
Jan 5, 20264,075.004,094.004,063.004,080.004,018.600.15%330,000
Dec 30, 20254,123.004,141.004,074.004,074.004,012.69-0.76%273,500
Dec 29, 20254,085.004,113.004,058.004,105.004,043.231.03%392,100
Dec 26, 20254,064.004,092.004,056.004,063.004,001.86-0.39%273,500
Dec 25, 20254,077.004,079.004,045.004,079.004,017.620.30%208,500
Dec 24, 20254,068.004,090.004,057.004,067.004,005.800.12%203,000
Dec 23, 20254,040.004,075.004,035.004,062.004,000.870.69%314,800
Dec 22, 20254,083.004,093.004,012.004,034.003,973.29-1.47%379,000
Dec 19, 20254,080.004,110.004,078.004,094.004,032.39-0.17%479,000
Dec 18, 20254,086.004,117.004,055.004,101.004,039.291.59%344,500
Dec 17, 20254,092.004,093.004,020.004,037.003,976.25-1.61%436,000
Dec 16, 20254,067.004,145.004,062.004,103.004,041.261.23%836,800
Dec 15, 20254,016.004,059.004,003.004,053.003,992.011.27%481,700
Dec 12, 20253,974.004,028.003,971.004,002.003,941.780.63%523,200
Dec 11, 20254,031.004,041.003,977.003,977.003,917.15-1.07%390,600
Dec 10, 20253,975.004,029.003,971.004,020.003,959.511.23%351,200
Dec 9, 20253,962.003,980.003,941.003,971.003,911.24-0.30%495,100
Dec 8, 20253,969.004,003.003,945.003,983.003,923.061.45%467,500
Dec 5, 20253,958.003,986.003,917.003,926.003,866.92-1.75%393,700
Dec 4, 20253,970.004,010.003,962.003,996.003,935.870.50%348,000
Dec 3, 20253,969.003,982.003,955.003,976.003,916.17-0.62%387,000
Dec 2, 20253,958.004,015.003,951.004,001.003,940.791.09%378,700
Dec 1, 20253,986.004,006.003,958.003,958.003,898.44-1.52%447,500