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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,956	3,000	2,797	2,813	-144	-4.85%	4,659,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	2,888.0	2,984.0	2,863.5	2,956.5	+88.5	+3.09%	3,793,800
Nov 21, 2025	2,867.5	2,888.0	2,771.0	2,868.0	-37.5	-1.29%	4,710,400
Nov 14, 2025	2,913.5	2,949.5	2,869.5	2,905.5	+2.0	+0.07%	2,944,900
Nov 7, 2025	2,921.0	2,926.0	2,865.0	2,903.5	-18.0	-0.62%	2,707,000
Oct 31, 2025	3,075.0	3,093.0	2,921.5	2,921.5	-148.5	-4.84%	3,579,300
Oct 24, 2025	3,133.0	3,157.0	3,060.0	3,070.0	-13.0	-0.42%	3,140,800
Oct 17, 2025	2,935.0	3,119.0	2,921.5	3,083.0	+114.0	+3.84%	3,742,000
Oct 10, 2025	3,092.0	3,128.0	2,963.0	2,969.0	-60.0	-1.98%	4,266,000
Oct 3, 2025	3,167.0	3,169.0	2,952.0	3,029.0	-130.0	-4.12%	5,971,700
Sep 26, 2025	3,077.0	3,188.0	3,065.0	3,159.0	+79.0	+2.56%	8,348,900
Sep 19, 2025	3,095.0	3,143.0	3,080.0	3,080.0	-13.0	-0.42%	3,723,600
Sep 12, 2025	3,061.0	3,135.0	3,061.0	3,093.0	+33.0	+1.08%	4,039,300
Sep 5, 2025	2,976.0	3,099.0	2,960.0	3,060.0	+100.0	+3.38%	3,450,400
Aug 29, 2025	2,930.0	2,986.5	2,901.0	2,960.0	+33.5	+1.14%	3,332,600
Aug 22, 2025	2,944.0	3,039.0	2,926.5	2,926.5	-12.5	-0.43%	3,395,400
Aug 15, 2025	2,948.0	2,953.5	2,906.0	2,939.0	-27.0	-0.91%	3,800,600
Aug 8, 2025	2,908.0	2,976.0	2,875.5	2,966.0	+22.0	+0.75%	3,989,400
Aug 1, 2025	2,837.0	2,946.0	2,821.5	2,944.0	+107.0	+3.77%	3,737,300
Jul 25, 2025	2,785.0	2,842.0	2,753.0	2,837.0	+45.0	+1.61%	2,656,000
Jul 18, 2025	2,825.0	2,840.0	2,731.5	2,792.0	-35.0	-1.24%	3,158,400