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

52 Week High Apr 9, 2026

3,461.0 JPY

52 Week Low Jun 23, 2025

2,630.0 JPY

Yearly High Apr 9, 2026

3,461.0 JPY

Yearly Low Jan 5, 2026

3,052.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,340	3,340	3,304	3,323	-33	-0.98%	228,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,340.0	3,364.0	3,337.0	3,356.0	+18.0	+0.54%	510,600
Apr 27, 2026	3,361.0	3,377.0	3,338.0	3,338.0	-34.0	-1.01%	667,400
Apr 24, 2026	3,335.0	3,395.0	3,334.0	3,372.0	+29.0	+0.87%	666,700
Apr 23, 2026	3,295.0	3,351.0	3,256.0	3,343.0	+13.0	+0.39%	864,800
Apr 22, 2026	3,364.0	3,374.0	3,306.0	3,330.0	-61.0	-1.80%	1,029,800
Apr 21, 2026	3,420.0	3,420.0	3,383.0	3,391.0	-23.0	-0.67%	696,700
Apr 20, 2026	3,400.0	3,431.0	3,394.0	3,414.0	+31.0	+0.92%	716,100
Apr 17, 2026	3,350.0	3,400.0	3,345.0	3,383.0	+36.0	+1.08%	890,000
Apr 16, 2026	3,347.0	3,399.0	3,332.0	3,347.0	-2.0	-0.06%	912,800
Apr 15, 2026	3,332.0	3,349.0	3,325.0	3,349.0	+51.0	+1.55%	534,200
Apr 14, 2026	3,308.0	3,326.0	3,283.0	3,298.0	-20.0	-0.60%	616,000
Apr 13, 2026	3,291.0	3,333.0	3,286.0	3,318.0	+25.0	+0.76%	608,900
Apr 10, 2026	3,396.0	3,397.0	3,278.0	3,293.0	-93.0	-2.75%	680,100
Apr 9, 2026	3,433.0	3,461.0	3,386.0	3,386.0	-29.0	-0.85%	649,700
Apr 8, 2026	3,407.0	3,435.0	3,398.0	3,415.0	+65.0	+1.94%	1,095,200
Apr 7, 2026	3,350.0	3,382.0	3,328.0	3,350.0	+15.0	+0.45%	543,100
Apr 6, 2026	3,380.0	3,383.0	3,312.0	3,335.0	-40.0	-1.19%	550,100
Apr 3, 2026	3,355.0	3,414.0	3,345.0	3,375.0	+3.0	+0.09%	655,200
Apr 2, 2026	3,334.0	3,416.0	3,334.0	3,372.0	+70.0	+2.12%	1,221,900
Apr 1, 2026	3,254.0	3,305.0	3,233.0	3,302.0	+82.0	+2.55%	750,000