Kintetsu Department Store Co.Ltd. 8244
TSE · Japan · Retail Trade
¥1,845.00-22.00 (-1.18%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,846.00 | -1.12% | ¥1,867.00 | ¥1,867.00 | ¥1,837.00 | 11.40K |
| 2026-10-01 | ¥1,867.00 | +0.81% | ¥1,842.00 | ¥1,881.00 | ¥1,831.00 | 30.30K |
| 2026-09-30 | ¥1,852.00 | -0.86% | ¥1,862.00 | ¥1,862.00 | ¥1,828.00 | 41.10K |
| 2026-09-29 | ¥1,868.00 | -0.90% | ¥1,885.00 | ¥1,885.00 | ¥1,858.00 | 37.50K |
| 2026-09-28 | ¥1,885.00 | -0.48% | ¥1,908.00 | ¥1,912.00 | ¥1,882.00 | 28.30K |
| 2026-09-25 | ¥1,894.00 | +0.42% | ¥1,886.00 | ¥1,904.00 | ¥1,871.00 | 35.20K |
| 2026-09-24 | ¥1,886.00 | -1.20% | ¥1,909.00 | ¥1,914.00 | ¥1,880.00 | 32.20K |
| 2026-09-18 | ¥1,909.00 | +0.47% | ¥1,905.00 | ¥1,912.00 | ¥1,890.00 | 29.70K |
| 2026-09-17 | ¥1,900.00 | +0.05% | ¥1,901.00 | ¥1,914.00 | ¥1,895.00 | 24.70K |
| 2026-09-16 | ¥1,899.00 | +0.85% | ¥1,891.00 | ¥1,907.00 | ¥1,880.00 | 27.30K |
| 2026-09-15 | ¥1,883.00 | +0.27% | ¥1,892.00 | ¥1,899.00 | ¥1,878.00 | 30.80K |
| 2026-09-14 | ¥1,878.00 | +1.19% | ¥1,861.00 | ¥1,889.00 | ¥1,861.00 | 29.60K |
| 2026-09-11 | ¥1,856.00 | -0.91% | ¥1,853.00 | ¥1,870.00 | ¥1,845.00 | 38.00K |
| 2026-09-10 | ¥1,873.00 | +0.54% | ¥1,862.00 | ¥1,877.00 | ¥1,854.00 | 26.60K |
| 2026-09-09 | ¥1,863.00 | +0.49% | ¥1,857.00 | ¥1,868.00 | ¥1,835.00 | 29.00K |
| 2026-09-08 | ¥1,854.00 | +0.38% | ¥1,847.00 | ¥1,861.00 | ¥1,836.00 | 29.70K |
| 2026-09-07 | ¥1,847.00 | -1.55% | ¥1,877.00 | ¥1,897.00 | ¥1,839.00 | 38.90K |
| 2026-09-04 | ¥1,876.00 | -3.20% | ¥1,941.00 | ¥1,942.00 | ¥1,852.00 | 79.30K |
| 2026-09-03 | ¥1,938.00 | -0.87% | ¥1,943.00 | ¥1,956.00 | ¥1,926.00 | 49.40K |
| 2026-09-02 | ¥1,955.00 | -0.91% | ¥1,968.00 | ¥1,973.00 | ¥1,941.00 | 58.80K |
| 2026-09-01 | ¥1,973.00 | -0.45% | ¥1,975.00 | ¥1,994.00 | ¥1,954.00 | 58.30K |
| 2026-08-31 | ¥1,982.00 | -1.29% | ¥2,004.00 | ¥2,006.00 | ¥1,971.00 | 59.70K |
| 2026-08-28 | ¥2,008.00 | +1.06% | ¥1,967.00 | ¥2,027.00 | ¥1,967.00 | 179.50K |
| 2026-08-27 | ¥1,987.00 | +0.97% | ¥1,977.00 | ¥2,003.00 | ¥1,970.00 | 313.90K |
| 2026-08-26 | ¥1,968.00 | +0.46% | ¥1,974.00 | ¥1,978.00 | ¥1,964.00 | 115.40K |
| 2026-08-25 | ¥1,959.00 | +0.56% | ¥1,948.00 | ¥1,973.00 | ¥1,948.00 | 128.10K |
| 2026-08-24 | ¥1,948.00 | +1.41% | ¥1,921.00 | ¥1,948.00 | ¥1,921.00 | 90.20K |
| 2026-08-21 | ¥1,921.00 | -0.41% | ¥1,926.00 | ¥1,935.00 | ¥1,918.00 | 61.20K |
| 2026-08-20 | ¥1,929.00 | +0.78% | ¥1,909.00 | ¥1,929.00 | ¥1,904.00 | 56.80K |
| 2026-08-19 | ¥1,914.00 | +0.84% | ¥1,910.00 | ¥1,915.00 | ¥1,892.00 | 53.90K |
| 2026-08-18 | ¥1,898.00 | +0.58% | ¥1,891.00 | ¥1,908.00 | ¥1,874.00 | 51.50K |
| 2026-08-17 | ¥1,887.00 | +0.64% | ¥1,874.00 | ¥1,899.00 | ¥1,859.00 | 83.90K |
| 2026-08-14 | ¥1,875.00 | +0.81% | ¥1,855.00 | ¥1,875.00 | ¥1,844.00 | 55.20K |
| 2026-08-13 | ¥1,860.00 | +1.53% | ¥1,835.00 | ¥1,860.00 | ¥1,832.00 | 59.30K |
| 2026-08-12 | ¥1,832.00 | +0.88% | ¥1,836.00 | ¥1,839.00 | ¥1,815.00 | 44.00K |
| 2026-08-10 | ¥1,816.00 | -0.11% | ¥1,820.00 | ¥1,824.00 | ¥1,798.00 | 42.80K |
| 2026-08-07 | ¥1,818.00 | +0.94% | ¥1,803.00 | ¥1,833.00 | ¥1,798.00 | 41.00K |
| 2026-08-06 | ¥1,801.00 | +0.84% | ¥1,800.00 | ¥1,806.00 | ¥1,787.00 | 30.40K |
| 2026-08-05 | ¥1,786.00 | -0.50% | ¥1,800.00 | ¥1,806.00 | ¥1,783.00 | 34.50K |
| 2026-08-04 | ¥1,795.00 | -1.16% | ¥1,816.00 | ¥1,818.00 | ¥1,782.00 | 61.90K |
| 2026-08-03 | ¥1,816.00 | -1.84% | ¥1,850.00 | ¥1,850.00 | ¥1,811.00 | 46.50K |
| 2026-07-31 | ¥1,850.00 | -2.53% | ¥1,889.00 | ¥1,897.00 | ¥1,850.00 | 36.80K |
| 2026-07-30 | ¥1,898.00 | -0.99% | ¥1,917.00 | ¥1,917.00 | ¥1,873.00 | 54.90K |
| 2026-07-29 | ¥1,917.00 | +2.95% | ¥1,874.00 | ¥1,928.00 | ¥1,866.00 | 63.10K |
| 2026-07-28 | ¥1,862.00 | +1.64% | ¥1,845.00 | ¥1,868.00 | ¥1,836.00 | 32.70K |
| 2026-07-27 | ¥1,832.00 | +1.27% | ¥1,814.00 | ¥1,848.00 | ¥1,814.00 | 42.40K |
| 2026-07-24 | ¥1,809.00 | -0.17% | ¥1,814.00 | ¥1,820.00 | ¥1,789.00 | 37.20K |
| 2026-07-23 | ¥1,812.00 | -1.79% | ¥1,845.00 | ¥1,849.00 | ¥1,808.00 | 42.60K |
| 2026-07-22 | ¥1,845.00 | -1.13% | ¥1,852.00 | ¥1,864.00 | ¥1,828.00 | 49.60K |
| 2026-07-21 | ¥1,866.00 | -0.27% | ¥1,889.00 | ¥1,915.00 | ¥1,864.00 | 43.00K |
| 2026-07-17 | ¥1,871.00 | -1.78% | ¥1,905.00 | ¥1,916.00 | ¥1,870.00 | 47.60K |
| 2026-07-16 | ¥1,905.00 | -1.75% | ¥1,939.00 | ¥1,951.00 | ¥1,892.00 | 52.70K |
| 2026-07-15 | ¥1,939.00 | +1.15% | ¥1,930.00 | ¥1,940.00 | ¥1,905.00 | 57.80K |
| 2026-07-14 | ¥1,917.00 | +1.00% | ¥1,900.00 | ¥1,945.00 | ¥1,900.00 | 75.40K |
| 2026-07-13 | ¥1,898.00 | +4.75% | ¥1,812.00 | ¥1,907.00 | ¥1,802.00 | 166.40K |
| 2026-07-10 | ¥1,812.00 | -0.60% | ¥1,822.00 | ¥1,848.00 | ¥1,798.00 | 38.10K |
| 2026-07-09 | ¥1,823.00 | -1.88% | ¥1,857.00 | ¥1,857.00 | ¥1,823.00 | 39.90K |
| 2026-07-08 | ¥1,858.00 | +1.14% | ¥1,844.00 | ¥1,867.00 | ¥1,839.00 | 73.90K |
| 2026-07-07 | ¥1,837.00 | +1.44% | ¥1,820.00 | ¥1,841.00 | ¥1,816.00 | 51.10K |
| 2026-07-06 | ¥1,811.00 | +0.39% | ¥1,814.00 | ¥1,834.00 | ¥1,810.00 | 43.80K |
| 2026-07-03 | ¥1,804.00 | +1.58% | ¥1,799.00 | ¥1,809.00 | ¥1,793.00 | 53.20K |
| 2026-07-02 | ¥1,776.00 | -0.78% | ¥1,808.00 | ¥1,821.00 | ¥1,776.00 | 39.90K |
| 2026-07-01 | ¥1,790.00 | -1.97% | ¥1,822.00 | ¥1,822.00 | ¥1,790.00 | 30.60K |
| 2026-06-30 | ¥1,826.00 | -0.11% | ¥1,835.00 | ¥1,842.00 | ¥1,816.00 | 36.50K |
| 2026-06-29 | ¥1,828.00 | +1.78% | ¥1,814.00 | ¥1,840.00 | ¥1,800.00 | 60.60K |
| 2026-06-26 | ¥1,796.00 | +0.45% | ¥1,782.00 | ¥1,812.00 | ¥1,780.00 | 28.70K |
| 2026-06-25 | ¥1,788.00 | -0.45% | ¥1,796.00 | ¥1,802.00 | ¥1,782.00 | 22.60K |
| 2026-06-24 | ¥1,796.00 | +0.79% | ¥1,788.00 | ¥1,802.00 | ¥1,788.00 | 21.60K |
| 2026-06-23 | ¥1,782.00 | +0.85% | ¥1,767.00 | ¥1,798.00 | ¥1,759.00 | 35.30K |
| 2026-06-22 | ¥1,767.00 | -0.17% | ¥1,770.00 | ¥1,792.00 | ¥1,759.00 | 23.60K |
| 2026-06-19 | ¥1,770.00 | -1.01% | ¥1,785.00 | ¥1,800.00 | ¥1,770.00 | 28.70K |
| 2026-06-18 | ¥1,788.00 | +0.17% | ¥1,800.00 | ¥1,808.00 | ¥1,782.00 | 27.60K |
| 2026-06-17 | ¥1,785.00 | +0.39% | ¥1,778.00 | ¥1,801.00 | ¥1,778.00 | 24.40K |
| 2026-06-16 | ¥1,778.00 | -1.77% | ¥1,796.00 | ¥1,798.00 | ¥1,760.00 | 37.20K |
| 2026-06-15 | ¥1,810.00 | -1.31% | ¥1,844.00 | ¥1,845.00 | ¥1,804.00 | 51.60K |
| 2026-06-12 | ¥1,834.00 | +1.27% | ¥1,809.00 | ¥1,842.00 | ¥1,800.00 | 64.60K |
| 2026-06-11 | ¥1,811.00 | +1.17% | ¥1,790.00 | ¥1,819.00 | ¥1,780.00 | 65.00K |
| 2026-06-10 | ¥1,790.00 | +0.85% | ¥1,775.00 | ¥1,800.00 | ¥1,775.00 | 33.40K |
| 2026-06-09 | ¥1,775.00 | +0.45% | ¥1,770.00 | ¥1,784.00 | ¥1,767.00 | 30.80K |
| 2026-06-08 | ¥1,767.00 | +0.97% | ¥1,750.00 | ¥1,777.00 | ¥1,747.00 | 48.30K |
| 2026-06-05 | ¥1,750.00 | +1.39% | ¥1,735.00 | ¥1,762.00 | ¥1,731.00 | 30.60K |
| 2026-06-04 | ¥1,726.00 | -0.12% | ¥1,717.00 | ¥1,732.00 | ¥1,716.00 | 17.10K |
| 2026-06-03 | ¥1,728.00 | +0.70% | ¥1,715.00 | ¥1,733.00 | ¥1,715.00 | 24.20K |
| 2026-06-02 | ¥1,716.00 | +0.23% | ¥1,708.00 | ¥1,724.00 | ¥1,685.00 | 61.50K |
| 2026-06-01 | ¥1,712.00 | -0.81% | ¥1,726.00 | ¥1,730.00 | ¥1,705.00 | 46.90K |
| 2026-05-29 | ¥1,726.00 | 0.00% | ¥1,733.00 | ¥1,749.00 | ¥1,726.00 | 30.90K |
| 2026-05-28 | ¥1,726.00 | -0.12% | ¥1,728.00 | ¥1,743.00 | ¥1,718.00 | 66.50K |
| 2026-05-27 | ¥1,728.00 | +1.41% | ¥1,717.00 | ¥1,728.00 | ¥1,698.00 | 41.20K |
| 2026-05-26 | ¥1,704.00 | +0.35% | ¥1,696.00 | ¥1,708.00 | ¥1,691.00 | 29.60K |
| 2026-05-25 | ¥1,698.00 | -1.39% | ¥1,725.00 | ¥1,725.00 | ¥1,692.00 | 41.60K |