Kintetsu Group Holdings Co.,Ltd.(9041) Historical

52 Week High Mar 5, 2025

3,470.0 JPY

52 Week Low Jun 23, 2025

2,630.0 JPY

Yearly High Mar 5, 2025

3,470.0 JPY

Yearly Low Jun 23, 2025

2,630.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,134	3,176	3,116	3,174	+23	+0.73%	552,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,181.0	3,191.0	3,151.0	3,151.0	-50.0	-1.56%	598,100
Jan 27, 2026	3,230.0	3,242.0	3,193.0	3,201.0	-45.0	-1.39%	699,900
Jan 26, 2026	3,250.0	3,269.0	3,235.0	3,246.0	-12.0	-0.37%	621,200
Jan 23, 2026	3,250.0	3,267.0	3,225.0	3,258.0	+12.0	+0.37%	718,800
Jan 22, 2026	3,250.0	3,278.0	3,245.0	3,246.0	+2.0	+0.06%	644,300
Jan 21, 2026	3,223.0	3,244.0	3,189.0	3,244.0	-2.0	-0.06%	779,400
Jan 20, 2026	3,210.0	3,255.0	3,207.0	3,246.0	+32.0	+1.00%	591,700
Jan 19, 2026	3,202.0	3,219.0	3,188.0	3,214.0	+6.0	+0.19%	421,800
Jan 16, 2026	3,182.0	3,231.0	3,177.0	3,208.0	+25.0	+0.79%	530,700
Jan 15, 2026	3,191.0	3,202.0	3,146.0	3,183.0	-25.0	-0.78%	771,300
Jan 14, 2026	3,170.0	3,212.0	3,163.0	3,208.0	+29.0	+0.91%	682,100
Jan 13, 2026	3,215.0	3,216.0	3,173.0	3,179.0	-16.0	-0.50%	742,300
Jan 9, 2026	3,159.0	3,202.0	3,156.0	3,195.0	+42.0	+1.33%	741,400
Jan 8, 2026	3,140.0	3,168.0	3,134.0	3,153.0	+25.0	+0.80%	844,700
Jan 7, 2026	3,100.0	3,133.0	3,085.0	3,128.0	+20.0	+0.64%	509,100
Jan 6, 2026	3,065.0	3,108.0	3,065.0	3,108.0	+48.0	+1.57%	547,100
Jan 5, 2026	3,072.0	3,094.0	3,052.0	3,060.0	-10.0	-0.33%	677,600
Dec 30, 2025	3,131.0	3,140.0	3,064.0	3,070.0	-47.0	-1.51%	803,800
Dec 29, 2025	3,090.0	3,147.0	3,080.0	3,117.0	+34.0	+1.10%	786,000
Dec 26, 2025	3,082.0	3,107.0	3,072.0	3,083.0	+10.0	+0.33%	1,081,300