Kintetsu Group Holdings Co., Ltd. 9041
TSE · Japan · Transportation
¥3,340.00-10.00 (-0.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥3,340.00 | -0.30% | ¥3,331.00 | ¥3,364.00 | ¥3,301.00 | 973.40K |
| 2026-10-01 | ¥3,350.00 | -1.33% | ¥3,365.00 | ¥3,394.00 | ¥3,335.00 | 1.03M |
| 2026-09-30 | ¥3,395.00 | -0.85% | ¥3,409.00 | ¥3,415.00 | ¥3,363.00 | 1.10M |
| 2026-09-29 | ¥3,424.00 | -2.59% | ¥3,481.00 | ¥3,481.00 | ¥3,424.00 | 1.60M |
| 2026-09-28 | ¥3,515.00 | -1.15% | ¥3,558.00 | ¥3,585.00 | ¥3,514.00 | 2.21M |
| 2026-09-25 | ¥3,556.00 | +1.02% | ¥3,525.00 | ¥3,565.00 | ¥3,524.00 | 1.19M |
| 2026-09-24 | ¥3,520.00 | -0.76% | ¥3,567.00 | ¥3,575.00 | ¥3,503.00 | 1.44M |
| 2026-09-18 | ¥3,547.00 | -0.76% | ¥3,579.00 | ¥3,580.00 | ¥3,540.00 | 1.86M |
| 2026-09-17 | ¥3,574.00 | +0.56% | ¥3,548.00 | ¥3,587.00 | ¥3,548.00 | 712.50K |
| 2026-09-16 | ¥3,554.00 | +0.40% | ¥3,555.00 | ¥3,572.00 | ¥3,544.00 | 492.20K |
| 2026-09-15 | ¥3,540.00 | -0.17% | ¥3,546.00 | ¥3,569.00 | ¥3,527.00 | 450.10K |
| 2026-09-14 | ¥3,546.00 | +0.82% | ¥3,563.00 | ¥3,593.00 | ¥3,512.00 | 629.10K |
| 2026-09-11 | ¥3,517.00 | +1.27% | ¥3,456.00 | ¥3,523.00 | ¥3,456.00 | 789.90K |
| 2026-09-10 | ¥3,473.00 | +0.67% | ¥3,456.00 | ¥3,477.00 | ¥3,441.00 | 606.40K |
| 2026-09-09 | ¥3,450.00 | +0.73% | ¥3,416.00 | ¥3,450.00 | ¥3,406.00 | 589.40K |
| 2026-09-08 | ¥3,425.00 | -0.06% | ¥3,423.00 | ¥3,438.00 | ¥3,410.00 | 408.20K |
| 2026-09-07 | ¥3,427.00 | -0.26% | ¥3,430.00 | ¥3,450.00 | ¥3,418.00 | 588.40K |
| 2026-09-04 | ¥3,436.00 | -1.35% | ¥3,473.00 | ¥3,477.00 | ¥3,427.00 | 604.60K |
| 2026-09-03 | ¥3,483.00 | +1.10% | ¥3,485.00 | ¥3,499.00 | ¥3,455.00 | 606.40K |
| 2026-09-02 | ¥3,445.00 | -1.26% | ¥3,471.00 | ¥3,477.00 | ¥3,440.00 | 849.00K |
| 2026-09-01 | ¥3,489.00 | -0.06% | ¥3,493.00 | ¥3,534.00 | ¥3,489.00 | 531.20K |
| 2026-08-31 | ¥3,491.00 | -0.82% | ¥3,518.00 | ¥3,525.00 | ¥3,481.00 | 600.20K |
| 2026-08-28 | ¥3,520.00 | +0.23% | ¥3,489.00 | ¥3,530.00 | ¥3,482.00 | 558.40K |
| 2026-08-27 | ¥3,512.00 | -1.46% | ¥3,534.00 | ¥3,554.00 | ¥3,500.00 | 482.50K |
| 2026-08-26 | ¥3,564.00 | -0.56% | ¥3,578.00 | ¥3,590.00 | ¥3,553.00 | 465.10K |
| 2026-08-25 | ¥3,584.00 | +0.62% | ¥3,570.00 | ¥3,584.00 | ¥3,557.00 | 394.30K |
| 2026-08-24 | ¥3,562.00 | +0.37% | ¥3,550.00 | ¥3,573.00 | ¥3,524.00 | 464.70K |
| 2026-08-21 | ¥3,549.00 | +0.34% | ¥3,528.00 | ¥3,550.00 | ¥3,512.00 | 483.80K |
| 2026-08-20 | ¥3,537.00 | +0.23% | ¥3,538.00 | ¥3,577.00 | ¥3,516.00 | 325.60K |
| 2026-08-19 | ¥3,529.00 | -0.20% | ¥3,551.00 | ¥3,559.00 | ¥3,502.00 | 465.90K |
| 2026-08-18 | ¥3,536.00 | +0.11% | ¥3,520.00 | ¥3,543.00 | ¥3,495.00 | 405.50K |
| 2026-08-17 | ¥3,532.00 | -0.65% | ¥3,572.00 | ¥3,581.00 | ¥3,513.00 | 404.00K |
| 2026-08-14 | ¥3,555.00 | +0.45% | ¥3,508.00 | ¥3,567.00 | ¥3,502.00 | 541.30K |
| 2026-08-13 | ¥3,539.00 | -0.78% | ¥3,550.00 | ¥3,558.00 | ¥3,508.00 | 804.50K |
| 2026-08-12 | ¥3,567.00 | +0.17% | ¥3,550.00 | ¥3,686.00 | ¥3,507.00 | 1.59M |
| 2026-08-10 | ¥3,561.00 | +1.74% | ¥3,518.00 | ¥3,561.00 | ¥3,470.00 | 856.20K |
| 2026-08-07 | ¥3,500.00 | +1.01% | ¥3,470.00 | ¥3,512.00 | ¥3,454.00 | 519.80K |
| 2026-08-06 | ¥3,465.00 | +0.87% | ¥3,434.00 | ¥3,473.00 | ¥3,428.00 | 601.10K |
| 2026-08-05 | ¥3,435.00 | +0.47% | ¥3,408.00 | ¥3,438.00 | ¥3,387.00 | 455.20K |
| 2026-08-04 | ¥3,419.00 | -0.64% | ¥3,431.00 | ¥3,441.00 | ¥3,391.00 | 482.50K |
| 2026-08-03 | ¥3,441.00 | -0.66% | ¥3,433.00 | ¥3,449.00 | ¥3,381.00 | 658.50K |
| 2026-07-31 | ¥3,464.00 | -3.13% | ¥3,506.00 | ¥3,572.00 | ¥3,447.00 | 719.70K |
| 2026-07-30 | ¥3,576.00 | -1.97% | ¥3,640.00 | ¥3,647.00 | ¥3,518.00 | 736.90K |
| 2026-07-29 | ¥3,648.00 | +2.39% | ¥3,578.00 | ¥3,673.00 | ¥3,539.00 | 961.10K |
| 2026-07-28 | ¥3,563.00 | +0.96% | ¥3,528.00 | ¥3,563.00 | ¥3,515.00 | 453.10K |
| 2026-07-27 | ¥3,529.00 | +1.44% | ¥3,489.00 | ¥3,529.00 | ¥3,486.00 | 421.50K |
| 2026-07-24 | ¥3,479.00 | +1.93% | ¥3,385.00 | ¥3,497.00 | ¥3,378.00 | 572.40K |
| 2026-07-23 | ¥3,413.00 | -1.33% | ¥3,458.00 | ¥3,458.00 | ¥3,401.00 | 453.50K |
| 2026-07-22 | ¥3,459.00 | -0.86% | ¥3,458.00 | ¥3,473.00 | ¥3,428.00 | 525.90K |
| 2026-07-21 | ¥3,489.00 | +0.40% | ¥3,505.00 | ¥3,524.00 | ¥3,478.00 | 528.10K |
| 2026-07-17 | ¥3,475.00 | -0.03% | ¥3,500.00 | ¥3,515.00 | ¥3,445.00 | 493.20K |
| 2026-07-16 | ¥3,476.00 | -0.29% | ¥3,496.00 | ¥3,512.00 | ¥3,462.00 | 442.80K |
| 2026-07-15 | ¥3,486.00 | -0.26% | ¥3,527.00 | ¥3,529.00 | ¥3,467.00 | 384.30K |
| 2026-07-14 | ¥3,495.00 | +0.72% | ¥3,500.00 | ¥3,530.00 | ¥3,486.00 | 379.20K |
| 2026-07-13 | ¥3,470.00 | +0.41% | ¥3,475.00 | ¥3,490.00 | ¥3,453.00 | 354.60K |
| 2026-07-10 | ¥3,456.00 | -0.26% | ¥3,473.00 | ¥3,473.00 | ¥3,449.00 | 468.50K |
| 2026-07-09 | ¥3,465.00 | -0.66% | ¥3,465.00 | ¥3,470.00 | ¥3,434.00 | 439.90K |
| 2026-07-08 | ¥3,488.00 | +0.06% | ¥3,486.00 | ¥3,503.00 | ¥3,463.00 | 450.80K |
| 2026-07-07 | ¥3,486.00 | +0.20% | ¥3,482.00 | ¥3,489.00 | ¥3,458.00 | 460.70K |
| 2026-07-06 | ¥3,479.00 | +1.67% | ¥3,440.00 | ¥3,479.00 | ¥3,431.00 | 431.30K |
| 2026-07-03 | ¥3,422.00 | +1.45% | ¥3,418.00 | ¥3,443.00 | ¥3,404.00 | 464.80K |
| 2026-07-02 | ¥3,373.00 | +1.44% | ¥3,363.00 | ¥3,402.00 | ¥3,358.00 | 611.60K |
| 2026-07-01 | ¥3,325.00 | -1.48% | ¥3,375.00 | ¥3,403.00 | ¥3,322.00 | 589.80K |
| 2026-06-30 | ¥3,375.00 | -0.53% | ¥3,400.00 | ¥3,408.00 | ¥3,343.00 | 629.90K |
| 2026-06-29 | ¥3,393.00 | +1.74% | ¥3,369.00 | ¥3,393.00 | ¥3,352.00 | 680.70K |
| 2026-06-26 | ¥3,335.00 | +0.39% | ¥3,347.00 | ¥3,358.00 | ¥3,311.00 | 569.60K |
| 2026-06-25 | ¥3,322.00 | -0.39% | ¥3,350.00 | ¥3,381.00 | ¥3,322.00 | 531.50K |
| 2026-06-24 | ¥3,335.00 | -0.18% | ¥3,341.00 | ¥3,368.00 | ¥3,321.00 | 652.10K |
| 2026-06-23 | ¥3,341.00 | +1.06% | ¥3,300.00 | ¥3,369.00 | ¥3,284.00 | 759.40K |
| 2026-06-22 | ¥3,306.00 | -2.94% | ¥3,397.00 | ¥3,400.00 | ¥3,302.00 | 741.10K |
| 2026-06-19 | ¥3,406.00 | +0.65% | ¥3,361.00 | ¥3,453.00 | ¥3,341.00 | 1.67M |
| 2026-06-18 | ¥3,384.00 | -1.80% | ¥3,438.00 | ¥3,446.00 | ¥3,380.00 | 900.10K |
| 2026-06-17 | ¥3,446.00 | -1.88% | ¥3,524.00 | ¥3,530.00 | ¥3,446.00 | 605.10K |
| 2026-06-16 | ¥3,512.00 | -0.87% | ¥3,540.00 | ¥3,547.00 | ¥3,480.00 | 643.50K |
| 2026-06-15 | ¥3,543.00 | +0.57% | ¥3,536.00 | ¥3,573.00 | ¥3,525.00 | 710.70K |
| 2026-06-12 | ¥3,523.00 | -1.37% | ¥3,588.00 | ¥3,590.00 | ¥3,510.00 | 698.60K |
| 2026-06-11 | ¥3,572.00 | -2.08% | ¥3,656.00 | ¥3,664.00 | ¥3,560.00 | 714.30K |
| 2026-06-10 | ¥3,648.00 | +0.75% | ¥3,650.00 | ¥3,658.00 | ¥3,590.00 | 764.50K |
| 2026-06-09 | ¥3,621.00 | -0.77% | ¥3,696.00 | ¥3,728.00 | ¥3,604.00 | 967.60K |
| 2026-06-08 | ¥3,649.00 | +1.45% | ¥3,595.00 | ¥3,664.00 | ¥3,593.00 | 834.00K |
| 2026-06-05 | ¥3,597.00 | +0.28% | ¥3,607.00 | ¥3,639.00 | ¥3,593.00 | 721.00K |
| 2026-06-04 | ¥3,587.00 | 0.00% | ¥3,588.00 | ¥3,599.00 | ¥3,560.00 | 597.40K |
| 2026-06-03 | ¥3,587.00 | +2.40% | ¥3,501.00 | ¥3,594.00 | ¥3,495.00 | 599.80K |
| 2026-06-02 | ¥3,503.00 | +0.14% | ¥3,498.00 | ¥3,537.00 | ¥3,462.00 | 613.20K |
| 2026-06-01 | ¥3,498.00 | -2.48% | ¥3,594.00 | ¥3,600.00 | ¥3,487.00 | 745.90K |
| 2026-05-29 | ¥3,587.00 | +0.99% | ¥3,573.00 | ¥3,622.00 | ¥3,557.00 | 905.60K |
| 2026-05-28 | ¥3,552.00 | +0.37% | ¥3,561.00 | ¥3,576.00 | ¥3,523.00 | 666.60K |
| 2026-05-27 | ¥3,539.00 | +0.43% | ¥3,529.00 | ¥3,539.00 | ¥3,497.00 | 696.20K |
| 2026-05-26 | ¥3,524.00 | +0.34% | ¥3,523.00 | ¥3,536.00 | ¥3,484.00 | 800.40K |
| 2026-05-25 | ¥3,512.00 | -0.85% | ¥3,542.00 | ¥3,547.00 | ¥3,485.00 | 612.30K |