Kintetsu Department Store Co., Ltd. - 8244.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,843	1,842	1,842	1,853	1,836	34,700
December 04, 2025	1,874	1,843	1,843	1,874	1,838	65,600
December 03, 2025	1,890	1,866	1,866	1,891	1,866	35,600
December 02, 2025	1,913	1,891	1,891	1,913	1,891	35,500
December 01, 2025	1,933	1,913	1,913	1,936	1,905	34,900
November 28, 2025	1,921	1,937	1,937	1,937	1,921	23,800
November 27, 2025	1,930	1,927	1,927	1,936	1,916	21,500
November 26, 2025	1,889	1,926	1,926	1,926	1,889	37,300
November 25, 2025	1,899	1,889	1,889	1,899	1,875	27,100
November 21, 2025	1,848	1,899	1,899	1,899	1,848	50,100
November 20, 2025	1,883	1,849	1,849	1,883	1,849	62,900
November 19, 2025	1,885	1,882	1,882	1,904	1,875	49,400
November 18, 2025	1,890	1,905	1,905	1,913	1,890	39,000
November 17, 2025	1,925	1,898	1,898	1,925	1,881	64,000
November 14, 2025	1,937	1,955	1,955	1,955	1,926	47,100
November 13, 2025	1,922	1,937	1,937	1,938	1,922	20,500
November 12, 2025	1,919	1,922	1,922	1,930	1,915	21,400
November 11, 2025	1,918	1,910	1,910	1,921	1,896	22,600
November 10, 2025	1,905	1,916	1,916	1,917	1,900	21,500
November 07, 2025	1,891	1,901	1,901	1,903	1,886	26,300
November 06, 2025	1,899	1,886	1,886	1,899	1,877	23,700
November 05, 2025	1,881	1,883	1,883	1,899	1,865	44,800
November 04, 2025	1,879	1,875	1,875	1,890	1,862	59,800
October 31, 2025	1,861	1,879	1,879	1,882	1,861	25,500
October 30, 2025	1,868	1,861	1,861	1,875	1,857	49,500
October 29, 2025	1,890	1,870	1,870	1,898	1,867	53,900
October 28, 2025	1,926	1,898	1,898	1,926	1,897	59,400
October 27, 2025	1,922	1,940	1,940	1,940	1,915	30,000
October 24, 2025	1,942	1,908	1,908	1,957	1,908	39,700
October 23, 2025	1,947	1,942	1,942	1,959	1,937	36,800
October 22, 2025	1,938	1,953	1,953	1,960	1,935	49,000
October 21, 2025	1,931	1,938	1,938	1,939	1,925	20,900
October 20, 2025	1,961	1,925	1,925	1,961	1,924	55,100
October 17, 2025	1,945	1,941	1,941	1,959	1,923	43,300
October 16, 2025	1,939	1,944	1,944	1,963	1,913	80,500
October 15, 2025	1,965	1,913	1,913	1,978	1,906	73,200
October 14, 2025	1,960	1,963	1,963	1,980	1,916	89,400
October 10, 2025	1,998	1,973	1,973	1,998	1,968	61,300
October 09, 2025	1,975	1,995	1,995	1,995	1,962	31,600
October 08, 2025	1,987	1,972	1,972	2,010	1,972	26,800
October 07, 2025	2,007	1,993	1,993	2,007	1,985	41,200
October 06, 2025	2,001	2,015	2,015	2,025	1,986	70,600
October 03, 2025	1,952	1,961	1,961	1,966	1,940	26,800
October 02, 2025	1,953	1,954	1,954	1,967	1,946	36,500
October 01, 2025	2,009	1,946	1,946	2,012	1,940	77,800
September 30, 2025	2,060	2,027	2,027	2,065	2,025	37,200
September 29, 2025	2,080	2,060	2,060	2,089	2,044	68,200
September 26, 2025	2,014	2,049	2,049	2,049	2,014	44,000
September 25, 2025	2,012	2,014	2,014	2,020	2,008	30,000
September 24, 2025	2,032	2,016	2,016	2,035	2,008	33,400
September 22, 2025	2,005	2,027	2,027	2,028	1,992	30,400
September 19, 2025	2,030	2,005	2,005	2,032	1,995	35,100
September 18, 2025	2,027	2,026	2,026	2,035	2,005	31,100
September 17, 2025	2,027	2,026	2,026	2,035	2,005	44,100
September 16, 2025	2,006	2,015	2,015	2,030	1,998	63,300
September 12, 2025	1,990	1,986	1,986	1,994	1,978	37,900
September 11, 2025	1,990	1,986	1,986	1,994	1,978	42,900
September 10, 2025	1,990	1,984	1,984	1,995	1,971	48,400
September 09, 2025	2,022	1,986	1,986	2,022	1,985	61,900
September 08, 2025	2,034	2,031	2,031	2,054	2,030	61,900

Kintetsu Department Store Co., Ltd. (8244.T) JPX