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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	3,013	3,053	3,053	3,074	3,012	830,600
December 23, 2025	2,968	3,017	3,017	3,017	2,967.5	1.22M
December 22, 2025	2,962	2,964.5	2,964.5	2,967	2,941.5	714,500
December 19, 2025	2,953.5	2,958.5	2,958.5	2,969.5	2,942	808,600
December 18, 2025	2,950	2,961	2,961	2,981.5	2,945.5	611,600
December 17, 2025	2,951	2,933.5	2,933.5	2,956.5	2,911.5	878,700
December 16, 2025	2,976.5	2,953	2,953	2,985.5	2,943	708,400
December 15, 2025	2,972.5	2,993	2,993	3,012	2,966	941,900
December 12, 2025	2,946	2,961.5	2,961.5	2,966.5	2,937.5	924,100
December 11, 2025	2,927.5	2,922.5	2,922.5	2,933.5	2,897	1.02M
December 10, 2025	2,868.5	2,877.5	2,877.5	2,895	2,865	944,900
December 09, 2025	2,870	2,869.5	2,869.5	2,876	2,848.5	732,200
December 08, 2025	2,834.5	2,856.5	2,856.5	2,856.5	2,815	805,800
December 05, 2025	2,851.5	2,813	2,813	2,856.5	2,797	1.22M
December 04, 2025	2,867.5	2,870	2,870	2,870	2,832.5	983,300
December 03, 2025	2,945	2,877	2,877	2,947	2,872.5	1.03M
December 02, 2025	2,955	2,975.5	2,975.5	3,000	2,952.5	617,400
December 01, 2025	2,956	2,959.5	2,959.5	2,974	2,944.5	818,000
November 28, 2025	2,957.5	2,956.5	2,956.5	2,970	2,944	486,500
November 27, 2025	2,966.5	2,952	2,952	2,978.5	2,944.5	849,800
November 26, 2025	2,915	2,983	2,983	2,984	2,904	1.27M
November 25, 2025	2,888	2,915	2,915	2,915	2,863.5	1.19M
November 21, 2025	2,823.5	2,868	2,868	2,868	2,819	976,200
November 20, 2025	2,820	2,800	2,800	2,834.5	2,800	615,200
November 19, 2025	2,801	2,835	2,835	2,835.5	2,795.5	798,000
November 18, 2025	2,835	2,794	2,794	2,835.5	2,771	1.31M
November 17, 2025	2,867.5	2,844	2,844	2,888	2,844	1.01M
November 14, 2025	2,885	2,905.5	2,905.5	2,905.5	2,869.5	797,600
November 13, 2025	2,930	2,889	2,889	2,932	2,887	577,400
November 12, 2025	2,925	2,911	2,911	2,949.5	2,895	768,800
November 11, 2025	2,923	2,916.5	2,916.5	2,933	2,903	410,800
November 10, 2025	2,913.5	2,923	2,923	2,930	2,894.5	390,300
November 07, 2025	2,865	2,903.5	2,903.5	2,904	2,865	460,500
November 06, 2025	2,888	2,865	2,865	2,898.5	2,865	644,600
November 05, 2025	2,899	2,898	2,898	2,919.5	2,885	809,800
November 04, 2025	2,921	2,898.5	2,898.5	2,926	2,873	792,100
October 31, 2025	2,935.5	2,921.5	2,921.5	2,962.5	2,921.5	700,300
October 30, 2025	2,926	2,935.5	2,935.5	2,952	2,924	863,800
October 29, 2025	3,014	2,950.5	2,950.5	3,023	2,950.5	818,800
October 28, 2025	3,060	3,041	3,041	3,070	3,027	627,600
October 27, 2025	3,075	3,074	3,074	3,093	3,069	568,800
October 24, 2025	3,080	3,070	3,070	3,081	3,060	457,400
October 23, 2025	3,083	3,080	3,080	3,099	3,067	536,900
October 22, 2025	3,098	3,080	3,080	3,113	3,076	703,100
October 21, 2025	3,125	3,094	3,094	3,141	3,080	611,700
October 20, 2025	3,133	3,128	3,128	3,157	3,116	831,700
October 17, 2025	3,104	3,083	3,083	3,119	3,065	710,300
October 16, 2025	3,018	3,079	3,079	3,118	3,010	1.23M
October 15, 2025	3,008	2,967.5	2,967.5	3,022	2,967.5	748,500
October 14, 2025	2,935	2,974.5	2,974.5	2,978	2,921.5	1.05M
October 10, 2025	2,980	2,969	2,969	2,991	2,963	1.16M
October 09, 2025	2,998	3,005	3,005	3,019	2,994.5	818,500
October 08, 2025	3,100	3,018	3,018	3,128	3,017	610,100
October 07, 2025	3,085	3,108	3,108	3,118	3,062	704,500
October 06, 2025	3,092	3,085	3,085	3,098	3,052	784,500
October 03, 2025	2,999.5	3,029	3,029	3,029	2,987	607,100
October 02, 2025	3,050	2,984.5	2,984.5	3,057	2,952	1.09M
October 01, 2025	3,070	3,065	3,065	3,090	3,052	768,200
September 30, 2025	3,107	3,083	3,083	3,108	3,066	862,400
September 29, 2025	3,167	3,077	3,077	3,169	3,077	2.65M

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