Kintetsu Group Holdings Co.,Ltd. - 9041.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,090	3,060	3,060	3,099	3,058	692,700
September 04, 2025	3,045	3,071	3,071	3,071	3,021	675,200
September 03, 2025	3,026	3,045	3,045	3,049	3,008	651,000
September 02, 2025	3,020	3,016	3,016	3,038	3,005	624,600
September 01, 2025	2,976	3,017	3,017	3,017	2,960	806,900
August 29, 2025	2,972	2,960	2,960	2,972.5	2,945	547,700
August 28, 2025	2,984.5	2,985	2,985	2,986.5	2,957.5	537,300
August 27, 2025	2,917.5	2,977	2,977	2,977	2,915	828,100
August 26, 2025	2,937	2,917	2,917	2,940	2,901	836,600
August 25, 2025	2,930	2,950.5	2,950.5	2,964	2,929	582,900
August 22, 2025	2,953	2,926.5	2,926.5	2,963	2,926.5	573,800
August 21, 2025	3,007	2,952.5	2,952.5	3,014	2,944.5	696,500
August 20, 2025	3,000	3,006	3,006	3,039	2,990	776,200
August 19, 2025	2,965.5	2,985	2,985	2,985	2,954	570,000
August 18, 2025	2,944	2,968	2,968	2,987	2,941.5	778,900
August 15, 2025	2,930	2,939	2,939	2,939	2,910	657,800
August 14, 2025	2,916	2,929	2,929	2,929	2,906	600,100
August 13, 2025	2,928	2,931	2,931	2,936	2,906.5	753,400
August 12, 2025	2,948	2,910	2,910	2,953.5	2,908	1.79M
August 08, 2025	2,965	2,966	2,966	2,976	2,948.5	868,200
August 07, 2025	2,950	2,967	2,967	2,974	2,926	958,600
August 06, 2025	2,915.5	2,942.5	2,942.5	2,952	2,915.5	703,600
August 05, 2025	2,899.5	2,908.5	2,908.5	2,927	2,889	550,300
August 04, 2025	2,908	2,888	2,888	2,920.5	2,875.5	908,700
August 01, 2025	2,896	2,944	2,944	2,946	2,895.5	874,800
July 31, 2025	2,870	2,896.5	2,896.5	2,899	2,869	619,600
July 30, 2025	2,844	2,865	2,865	2,869	2,836.5	713,500
July 29, 2025	2,861	2,833.5	2,833.5	2,864	2,821.5	585,400
July 28, 2025	2,837	2,871	2,871	2,879.5	2,830.5	944,000
July 25, 2025	2,832.5	2,837	2,837	2,842	2,815	671,500
July 24, 2025	2,820	2,834.5	2,834.5	2,842	2,811	664,000
July 23, 2025	2,772.5	2,822.5	2,822.5	2,824.5	2,771.5	860,700
July 22, 2025	2,785	2,755.5	2,755.5	2,794	2,753	459,800
July 18, 2025	2,779.5	2,792	2,792	2,800	2,775.5	575,000
July 17, 2025	2,740	2,781	2,781	2,781	2,731.5	636,100
July 16, 2025	2,755.5	2,743	2,743	2,774	2,743	649,700
July 15, 2025	2,822.5	2,764.5	2,764.5	2,826	2,764.5	768,200
July 14, 2025	2,825	2,821	2,821	2,840	2,816.5	529,400
July 11, 2025	2,821.5	2,827	2,827	2,841	2,814	509,000
July 10, 2025	2,840.5	2,804	2,804	2,841	2,796.5	922,800
July 09, 2025	2,803	2,840.5	2,840.5	2,846.5	2,801	852,000
July 08, 2025	2,782.5	2,799.5	2,799.5	2,800	2,763	782,100
July 07, 2025	2,770	2,789.5	2,789.5	2,795	2,762	610,800
July 04, 2025	2,758.5	2,768.5	2,768.5	2,768.5	2,740	603,300
July 03, 2025	2,726	2,759	2,759	2,759	2,718	599,600
July 02, 2025	2,718	2,735	2,735	2,769	2,716.5	1.14M
July 01, 2025	2,730	2,718	2,718	2,758	2,706	901,900
June 30, 2025	2,734.5	2,730	2,730	2,747	2,728	924,500
June 27, 2025	2,682.5	2,719.5	2,719.5	2,724	2,681.5	1.01M
June 26, 2025	2,649.5	2,676.5	2,676.5	2,676.5	2,642	644,500
June 25, 2025	2,664	2,646.5	2,646.5	2,664	2,643	658,600
June 24, 2025	2,659.5	2,652	2,652	2,666	2,642.5	743,500
June 23, 2025	2,670	2,637	2,637	2,670	2,630	933,100
June 20, 2025	2,656	2,671	2,671	2,672.5	2,651.5	1.87M
June 19, 2025	2,670	2,654.5	2,654.5	2,676.5	2,649	995,300
June 18, 2025	2,660	2,665	2,665	2,669.5	2,648.5	1.2M
June 17, 2025	2,679	2,670.5	2,670.5	2,682.5	2,663	1.02M
June 16, 2025	2,699.5	2,677	2,677	2,710	2,660.5	1.9M
June 13, 2025	2,710.5	2,705	2,705	2,719	2,700	807,200
June 12, 2025	2,732	2,720	2,720	2,736	2,701.5	875,100

Kintetsu Group Holdings Co.,Ltd. (9041.T) JPX