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
Jan 29, 2026	3,250	3,269	3,116	3,174	-84	-2.58%	3,024,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,202.0	3,278.0	3,188.0	3,258.0	+50.0	+1.56%	3,156,000
Jan 16, 2026	3,215.0	3,231.0	3,146.0	3,208.0	+13.0	+0.41%	2,726,400
Jan 9, 2026	3,072.0	3,202.0	3,052.0	3,195.0	+125.0	+4.07%	3,319,900
Dec 30, 2025	3,090.0	3,147.0	3,064.0	3,070.0	-13.0	-0.42%	1,589,800
Dec 26, 2025	2,962.0	3,107.0	2,941.5	3,083.0	+124.5	+4.21%	4,672,100
Dec 19, 2025	2,972.5	3,012.0	2,911.5	2,958.5	-3.0	-0.10%	3,949,200
Dec 12, 2025	2,834.5	2,966.5	2,815.0	2,961.5	+148.5	+5.28%	4,429,700
Dec 5, 2025	2,956.0	3,000.0	2,797.0	2,813.0	-143.5	-4.85%	4,659,400
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