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

52 Week High Mar 21, 2025

3,440.0 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
Mar 16, 2026	3,145	3,170	3,141	3,168	+27	+0.86%	260,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,128.0	3,176.0	3,125.0	3,141.0	-18.0	-0.57%	968,200
Mar 12, 2026	3,150.0	3,170.0	3,136.0	3,159.0	-5.0	-0.16%	906,200
Mar 11, 2026	3,164.0	3,188.0	3,155.0	3,164.0	+24.0	+0.76%	599,200
Mar 10, 2026	3,164.0	3,177.0	3,134.0	3,140.0	+6.0	+0.19%	807,200
Mar 9, 2026	3,100.0	3,134.0	3,072.0	3,134.0	-20.0	-0.63%	1,278,500
Mar 6, 2026	3,166.0	3,174.0	3,109.0	3,154.0	-54.0	-1.68%	1,365,000
Mar 5, 2026	3,251.0	3,267.0	3,208.0	3,208.0	+1.0	+0.03%	956,000
Mar 4, 2026	3,200.0	3,220.0	3,137.0	3,207.0	-23.0	-0.71%	1,071,200
Mar 3, 2026	3,281.0	3,289.0	3,230.0	3,230.0	-59.0	-1.79%	823,400
Mar 2, 2026	3,269.0	3,312.0	3,244.0	3,289.0	-15.0	-0.45%	919,800
Feb 27, 2026	3,351.0	3,351.0	3,304.0	3,304.0	-25.0	-0.75%	816,000
Feb 26, 2026	3,335.0	3,360.0	3,327.0	3,329.0	0	0.00%	555,900
Feb 25, 2026	3,333.0	3,338.0	3,319.0	3,329.0	-3.0	-0.09%	466,800
Feb 24, 2026	3,301.0	3,337.0	3,268.0	3,332.0	+32.0	+0.97%	619,700
Feb 20, 2026	3,361.0	3,366.0	3,298.0	3,300.0	-71.0	-2.11%	614,700
Feb 19, 2026	3,352.0	3,371.0	3,326.0	3,371.0	+33.0	+0.99%	680,900
Feb 18, 2026	3,334.0	3,352.0	3,315.0	3,338.0	+37.0	+1.12%	563,200
Feb 17, 2026	3,266.0	3,303.0	3,245.0	3,301.0	+47.0	+1.44%	663,900
Feb 16, 2026	3,349.0	3,350.0	3,248.0	3,254.0	-122.0	-3.61%	1,354,800
Feb 13, 2026	3,381.0	3,402.0	3,343.0	3,376.0	+13.0	+0.39%	784,800