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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,002	2,034	2,034	2,034	2,000	64,700
September 04, 2025	1,986	2,000	2,000	2,000	1,951	60,900
September 03, 2025	1,973	1,986	1,986	1,990	1,966	66,100
September 02, 2025	1,935	1,966	1,966	1,973	1,935	91,000
September 01, 2025	1,901	1,931	1,931	1,931	1,901	48,700
August 29, 2025	1,952	1,910	1,910	1,959	1,908	56,900
August 28, 2025	1,912	1,952	1,952	1,957	1,893	169,200
August 27, 2025	1,920	1,932	1,932	1,936	1,918	220,000
August 26, 2025	1,910	1,930	1,930	1,930	1,907	93,200
August 25, 2025	1,900	1,905	1,905	1,905	1,894	64,300
August 22, 2025	1,905	1,904	1,904	1,905	1,895	41,200
August 21, 2025	1,890	1,894	1,894	1,906	1,882	81,000
August 20, 2025	1,900	1,897	1,897	1,906	1,892	54,700
August 19, 2025	1,899	1,900	1,900	1,906	1,896	63,200
August 18, 2025	1,890	1,895	1,895	1,906	1,887	53,900
August 15, 2025	1,884	1,889	1,889	1,890	1,868	54,400
August 14, 2025	1,879	1,872	1,872	1,883	1,866	47,100
August 13, 2025	1,897	1,887	1,887	1,900	1,882	55,700
August 12, 2025	1,898	1,896	1,896	1,907	1,881	89,400
August 08, 2025	1,890	1,891	1,891	1,899	1,884	47,900
August 07, 2025	1,881	1,884	1,884	1,890	1,876	36,200
August 06, 2025	1,859	1,881	1,881	1,886	1,859	37,300
August 05, 2025	1,854	1,857	1,857	1,872	1,854	37,800
August 04, 2025	1,854	1,852	1,852	1,854	1,833	45,300
August 01, 2025	1,842	1,866	1,866	1,866	1,842	30,400
July 31, 2025	1,830	1,839	1,839	1,839	1,817	36,200
July 30, 2025	1,810	1,823	1,823	1,827	1,805	54,400
July 29, 2025	1,860	1,815	1,815	1,860	1,810	74,100
July 28, 2025	1,880	1,870	1,870	1,894	1,863	59,600
July 25, 2025	1,846	1,877	1,877	1,884	1,846	69,600
July 24, 2025	1,845	1,846	1,846	1,857	1,838	59,300
July 23, 2025	1,835	1,843	1,843	1,849	1,827	83,700
July 22, 2025	1,836	1,823	1,823	1,850	1,822	54,600
July 18, 2025	1,823	1,836	1,836	1,841	1,816	36,300
July 17, 2025	1,817	1,823	1,823	1,832	1,805	39,000
July 16, 2025	1,837	1,819	1,819	1,837	1,810	67,600
July 15, 2025	1,810	1,840	1,840	1,848	1,801	110,200
July 14, 2025	1,802	1,805	1,805	1,849	1,794	203,400
July 11, 2025	1,776	1,773	1,773	1,788	1,767	61,400
July 10, 2025	1,781	1,772	1,772	1,786	1,764	67,900
July 09, 2025	1,770	1,772	1,772	1,791	1,764	74,600
July 08, 2025	1,746	1,762	1,762	1,771	1,737	66,100
July 07, 2025	1,736	1,749	1,749	1,755	1,736	53,200
July 04, 2025	1,745	1,736	1,736	1,749	1,733	43,200
July 03, 2025	1,736	1,740	1,740	1,745	1,718	63,300
July 02, 2025	1,740	1,736	1,736	1,760	1,736	55,200
July 01, 2025	1,764	1,741	1,741	1,764	1,735	60,300

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