Kyushu Railway Company 9142
TSE · Japan · Transportation
¥3,349.00-61.00 (-1.79%)
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 | ¥3,352.00 | -1.70% | ¥3,385.00 | ¥3,391.00 | ¥3,350.00 | 382.70K |
| 2026-10-01 | ¥3,410.00 | +0.44% | ¥3,390.00 | ¥3,419.00 | ¥3,368.00 | 816.60K |
| 2026-09-30 | ¥3,395.00 | +0.21% | ¥3,397.00 | ¥3,397.00 | ¥3,358.00 | 1.24M |
| 2026-09-29 | ¥3,388.00 | -3.09% | ¥3,426.00 | ¥3,427.00 | ¥3,388.00 | 1.16M |
| 2026-09-28 | ¥3,496.00 | -1.22% | ¥3,545.00 | ¥3,560.00 | ¥3,496.00 | 1.12M |
| 2026-09-25 | ¥3,539.00 | -0.17% | ¥3,555.00 | ¥3,564.00 | ¥3,527.00 | 914.80K |
| 2026-09-24 | ¥3,545.00 | +2.43% | ¥3,462.00 | ¥3,569.00 | ¥3,454.00 | 2.03M |
| 2026-09-18 | ¥3,461.00 | -3.40% | ¥3,555.00 | ¥3,570.00 | ¥3,461.00 | 1.24M |
| 2026-09-17 | ¥3,583.00 | +1.21% | ¥3,541.00 | ¥3,583.00 | ¥3,541.00 | 557.40K |
| 2026-09-16 | ¥3,540.00 | -0.59% | ¥3,550.00 | ¥3,562.00 | ¥3,530.00 | 463.60K |
| 2026-09-15 | ¥3,561.00 | -0.42% | ¥3,591.00 | ¥3,597.00 | ¥3,543.00 | 534.60K |
| 2026-09-14 | ¥3,576.00 | +2.00% | ¥3,550.00 | ¥3,590.00 | ¥3,536.00 | 539.10K |
| 2026-09-11 | ¥3,506.00 | -1.24% | ¥3,501.00 | ¥3,536.00 | ¥3,496.00 | 749.80K |
| 2026-09-10 | ¥3,550.00 | 0.00% | ¥3,539.00 | ¥3,572.00 | ¥3,537.00 | 626.90K |
| 2026-09-09 | ¥3,550.00 | +0.17% | ¥3,543.00 | ¥3,557.00 | ¥3,511.00 | 874.80K |
| 2026-09-08 | ¥3,544.00 | +0.03% | ¥3,524.00 | ¥3,562.00 | ¥3,518.00 | 715.60K |
| 2026-09-07 | ¥3,543.00 | -1.03% | ¥3,577.00 | ¥3,588.00 | ¥3,536.00 | 511.10K |
| 2026-09-04 | ¥3,580.00 | -1.00% | ¥3,600.00 | ¥3,605.00 | ¥3,571.00 | 662.30K |
| 2026-09-03 | ¥3,616.00 | +0.17% | ¥3,600.00 | ¥3,636.00 | ¥3,588.00 | 739.10K |
| 2026-09-02 | ¥3,610.00 | -0.61% | ¥3,643.00 | ¥3,670.00 | ¥3,610.00 | 969.00K |
| 2026-09-01 | ¥3,632.00 | +0.36% | ¥3,619.00 | ¥3,666.00 | ¥3,612.00 | 660.30K |
| 2026-08-31 | ¥3,619.00 | +0.70% | ¥3,600.00 | ¥3,652.00 | ¥3,600.00 | 1.06M |
| 2026-08-28 | ¥3,594.00 | +0.08% | ¥3,555.00 | ¥3,605.00 | ¥3,542.00 | 780.60K |
| 2026-08-27 | ¥3,591.00 | +1.56% | ¥3,524.00 | ¥3,591.00 | ¥3,512.00 | 1.24M |
| 2026-08-26 | ¥3,536.00 | -0.20% | ¥3,543.00 | ¥3,559.00 | ¥3,522.00 | 543.60K |
| 2026-08-25 | ¥3,543.00 | +0.80% | ¥3,544.00 | ¥3,566.00 | ¥3,535.00 | 578.10K |
| 2026-08-24 | ¥3,515.00 | -0.03% | ¥3,515.00 | ¥3,534.00 | ¥3,489.00 | 546.20K |
| 2026-08-21 | ¥3,516.00 | +2.30% | ¥3,460.00 | ¥3,516.00 | ¥3,455.00 | 1.09M |
| 2026-08-20 | ¥3,437.00 | -0.26% | ¥3,460.00 | ¥3,491.00 | ¥3,421.00 | 755.70K |
| 2026-08-19 | ¥3,446.00 | -0.20% | ¥3,460.00 | ¥3,466.00 | ¥3,421.00 | 625.90K |
| 2026-08-18 | ¥3,453.00 | -0.52% | ¥3,476.00 | ¥3,479.00 | ¥3,433.00 | 574.10K |
| 2026-08-17 | ¥3,471.00 | -0.46% | ¥3,500.00 | ¥3,500.00 | ¥3,463.00 | 527.30K |
| 2026-08-14 | ¥3,487.00 | +0.35% | ¥3,455.00 | ¥3,497.00 | ¥3,446.00 | 874.40K |
| 2026-08-13 | ¥3,475.00 | -0.17% | ¥3,481.00 | ¥3,487.00 | ¥3,456.00 | 486.80K |
| 2026-08-12 | ¥3,481.00 | +0.87% | ¥3,479.00 | ¥3,493.00 | ¥3,463.00 | 545.80K |
| 2026-08-10 | ¥3,451.00 | -0.32% | ¥3,465.00 | ¥3,474.00 | ¥3,429.00 | 680.60K |
| 2026-08-07 | ¥3,462.00 | +0.46% | ¥3,473.00 | ¥3,509.00 | ¥3,437.00 | 747.30K |
| 2026-08-06 | ¥3,446.00 | +0.55% | ¥3,450.00 | ¥3,483.00 | ¥3,417.00 | 768.10K |
| 2026-08-05 | ¥3,427.00 | +0.35% | ¥3,411.00 | ¥3,483.00 | ¥3,404.00 | 1.20M |
| 2026-08-04 | ¥3,415.00 | -1.30% | ¥3,460.00 | ¥3,468.00 | ¥3,409.00 | 992.70K |
| 2026-08-03 | ¥3,460.00 | -3.78% | ¥3,590.00 | ¥3,590.00 | ¥3,438.00 | 1.45M |
| 2026-07-31 | ¥3,596.00 | -4.18% | ¥3,630.00 | ¥3,694.00 | ¥3,594.00 | 1.01M |
| 2026-07-30 | ¥3,753.00 | -1.52% | ¥3,790.00 | ¥3,814.00 | ¥3,710.00 | 927.50K |
| 2026-07-29 | ¥3,811.00 | +0.71% | ¥3,740.00 | ¥3,853.00 | ¥3,720.00 | 1.37M |
| 2026-07-28 | ¥3,784.00 | +1.50% | ¥3,753.00 | ¥3,793.00 | ¥3,747.00 | 608.50K |
| 2026-07-27 | ¥3,728.00 | +1.94% | ¥3,680.00 | ¥3,745.00 | ¥3,678.00 | 771.30K |
| 2026-07-24 | ¥3,657.00 | +1.58% | ¥3,584.00 | ¥3,658.00 | ¥3,572.00 | 532.80K |
| 2026-07-23 | ¥3,600.00 | -0.66% | ¥3,608.00 | ¥3,611.00 | ¥3,586.00 | 442.60K |
| 2026-07-22 | ¥3,624.00 | -0.79% | ¥3,630.00 | ¥3,634.00 | ¥3,582.00 | 565.10K |
| 2026-07-21 | ¥3,653.00 | +0.41% | ¥3,652.00 | ¥3,688.00 | ¥3,638.00 | 704.80K |
| 2026-07-17 | ¥3,638.00 | +1.00% | ¥3,612.00 | ¥3,655.00 | ¥3,604.00 | 817.60K |
| 2026-07-16 | ¥3,602.00 | -0.25% | ¥3,625.00 | ¥3,653.00 | ¥3,601.00 | 552.40K |
| 2026-07-15 | ¥3,611.00 | +0.39% | ¥3,618.00 | ¥3,626.00 | ¥3,601.00 | 471.80K |
| 2026-07-14 | ¥3,597.00 | +0.53% | ¥3,616.00 | ¥3,635.00 | ¥3,586.00 | 513.30K |
| 2026-07-13 | ¥3,578.00 | +0.96% | ¥3,578.00 | ¥3,595.00 | ¥3,542.00 | 544.00K |
| 2026-07-10 | ¥3,544.00 | -0.95% | ¥3,560.00 | ¥3,579.00 | ¥3,536.00 | 595.30K |
| 2026-07-09 | ¥3,578.00 | -0.80% | ¥3,585.00 | ¥3,592.00 | ¥3,567.00 | 554.10K |
| 2026-07-08 | ¥3,607.00 | -0.66% | ¥3,636.00 | ¥3,650.00 | ¥3,602.00 | 609.70K |
| 2026-07-07 | ¥3,631.00 | +0.86% | ¥3,609.00 | ¥3,646.00 | ¥3,589.00 | 574.70K |
| 2026-07-06 | ¥3,600.00 | +2.10% | ¥3,531.00 | ¥3,600.00 | ¥3,531.00 | 516.10K |
| 2026-07-03 | ¥3,526.00 | +0.69% | ¥3,520.00 | ¥3,573.00 | ¥3,514.00 | 503.20K |
| 2026-07-02 | ¥3,502.00 | +1.98% | ¥3,465.00 | ¥3,515.00 | ¥3,455.00 | 710.30K |
| 2026-07-01 | ¥3,434.00 | -1.77% | ¥3,490.00 | ¥3,501.00 | ¥3,434.00 | 438.80K |
| 2026-06-30 | ¥3,496.00 | -1.38% | ¥3,535.00 | ¥3,551.00 | ¥3,491.00 | 567.20K |
| 2026-06-29 | ¥3,545.00 | +2.04% | ¥3,503.00 | ¥3,554.00 | ¥3,499.00 | 574.90K |
| 2026-06-26 | ¥3,474.00 | +0.81% | ¥3,475.00 | ¥3,485.00 | ¥3,440.00 | 456.10K |
| 2026-06-25 | ¥3,446.00 | +0.91% | ¥3,438.00 | ¥3,464.00 | ¥3,415.00 | 536.00K |
| 2026-06-24 | ¥3,415.00 | -0.12% | ¥3,429.00 | ¥3,443.00 | ¥3,406.00 | 420.40K |
| 2026-06-23 | ¥3,419.00 | +0.38% | ¥3,420.00 | ¥3,426.00 | ¥3,399.00 | 501.70K |
| 2026-06-22 | ¥3,406.00 | -0.84% | ¥3,409.00 | ¥3,430.00 | ¥3,394.00 | 465.60K |
| 2026-06-19 | ¥3,435.00 | -0.06% | ¥3,415.00 | ¥3,447.00 | ¥3,399.00 | 420.50K |
| 2026-06-18 | ¥3,437.00 | -0.03% | ¥3,436.00 | ¥3,442.00 | ¥3,408.00 | 522.30K |
| 2026-06-17 | ¥3,438.00 | -0.64% | ¥3,490.00 | ¥3,512.00 | ¥3,438.00 | 565.30K |
| 2026-06-16 | ¥3,460.00 | -1.34% | ¥3,507.00 | ¥3,511.00 | ¥3,436.00 | 937.00K |
| 2026-06-15 | ¥3,507.00 | -0.60% | ¥3,528.00 | ¥3,570.00 | ¥3,507.00 | 710.30K |
| 2026-06-12 | ¥3,528.00 | -0.03% | ¥3,530.00 | ¥3,544.00 | ¥3,506.00 | 570.40K |
| 2026-06-11 | ¥3,529.00 | -1.12% | ¥3,601.00 | ¥3,629.00 | ¥3,523.00 | 561.60K |
| 2026-06-10 | ¥3,569.00 | +2.26% | ¥3,522.00 | ¥3,587.00 | ¥3,515.00 | 746.10K |
| 2026-06-09 | ¥3,490.00 | +0.14% | ¥3,494.00 | ¥3,516.00 | ¥3,479.00 | 493.20K |
| 2026-06-08 | ¥3,485.00 | +1.54% | ¥3,450.00 | ¥3,492.00 | ¥3,436.00 | 846.10K |
| 2026-06-05 | ¥3,432.00 | +0.97% | ¥3,440.00 | ¥3,462.00 | ¥3,428.00 | 628.10K |
| 2026-06-04 | ¥3,399.00 | -0.82% | ¥3,420.00 | ¥3,424.00 | ¥3,390.00 | 688.60K |
| 2026-06-03 | ¥3,427.00 | -0.52% | ¥3,450.00 | ¥3,469.00 | ¥3,417.00 | 699.50K |
| 2026-06-02 | ¥3,445.00 | +0.20% | ¥3,445.00 | ¥3,484.00 | ¥3,407.00 | 580.30K |
| 2026-06-01 | ¥3,438.00 | -2.39% | ¥3,510.00 | ¥3,514.00 | ¥3,417.00 | 729.40K |
| 2026-05-29 | ¥3,522.00 | +1.03% | ¥3,487.00 | ¥3,540.00 | ¥3,483.00 | 956.40K |
| 2026-05-28 | ¥3,486.00 | -0.31% | ¥3,513.00 | ¥3,538.00 | ¥3,486.00 | 544.00K |
| 2026-05-27 | ¥3,497.00 | +0.49% | ¥3,480.00 | ¥3,497.00 | ¥3,457.00 | 583.40K |
| 2026-05-26 | ¥3,480.00 | -1.30% | ¥3,520.00 | ¥3,521.00 | ¥3,480.00 | 497.20K |
| 2026-05-25 | ¥3,526.00 | -1.18% | ¥3,565.00 | ¥3,566.00 | ¥3,506.00 | 514.30K |