kabutan

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

9041
TSE Prime
Kintetsu Group Holdings Co.,Ltd.
2,813.5
JPY
-56.5
(-1.97%)
Dec 5, 1:41 pm JST
18.15
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
2,814.1
Dec 5, 1:35 pm JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 2,851 2,856 2,797 2,813 -57 -1.97% 920,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,867.5 2,870.0 2,832.5 2,870.0 -7.0 -0.24% 983,300
Dec 3, 2025 2,945.0 2,947.0 2,872.5 2,877.0 -98.5 -3.31% 1,025,700
Dec 2, 2025 2,955.0 3,000.0 2,952.5 2,975.5 +16.0 +0.54% 617,400
Dec 1, 2025 2,956.0 2,974.0 2,944.5 2,959.5 +3.0 +0.10% 818,000
Nov 28, 2025 2,957.5 2,970.0 2,944.0 2,956.5 +4.5 +0.15% 486,500
Nov 27, 2025 2,966.5 2,978.5 2,944.5 2,952.0 -31.0 -1.04% 849,800
Nov 26, 2025 2,915.0 2,984.0 2,904.0 2,983.0 +68.0 +2.33% 1,267,500
Nov 25, 2025 2,888.0 2,915.0 2,863.5 2,915.0 +47.0 +1.64% 1,190,000
Nov 21, 2025 2,823.5 2,868.0 2,819.0 2,868.0 +68.0 +2.43% 976,200
Nov 20, 2025 2,820.0 2,834.5 2,800.0 2,800.0 -35.0 -1.23% 615,200
Nov 19, 2025 2,801.0 2,835.5 2,795.5 2,835.0 +41.0 +1.47% 798,000
Nov 18, 2025 2,835.0 2,835.5 2,771.0 2,794.0 -50.0 -1.76% 1,309,700
Nov 17, 2025 2,867.5 2,888.0 2,844.0 2,844.0 -61.5 -2.12% 1,011,300
Nov 14, 2025 2,885.0 2,905.5 2,869.5 2,905.5 +16.5 +0.57% 797,600
Nov 13, 2025 2,930.0 2,932.0 2,887.0 2,889.0 -22.0 -0.76% 577,400
Nov 12, 2025 2,925.0 2,949.5 2,895.0 2,911.0 -5.5 -0.19% 768,800
Nov 11, 2025 2,923.0 2,933.0 2,903.0 2,916.5 -6.5 -0.22% 410,800
Nov 10, 2025 2,913.5 2,930.0 2,894.5 2,923.0 +19.5 +0.67% 390,300
Nov 7, 2025 2,865.0 2,904.0 2,865.0 2,903.5 +38.5 +1.34% 460,500
Nov 6, 2025 2,888.0 2,898.5 2,865.0 2,865.0 -33.0 -1.14% 644,600