Kintetsu Group Holdings Co.,Ltd. (9041.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Kintetsu Group Holdings Co.,Ltd. (9041.T) 10 years ago, it would be worth ¥885 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥986.93, while ¥1000 invested 1 year ago would be worth ¥1,219.82. This corresponds to total returns of -11.5%, -1.31%, 21.98%, respectively, with annualized returns of -1.21%, -0.26%, 21.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,506 | 3,464 | 3,464 | 3,572 | 3,447 | 719,700 |
| July 30, 2026 | 3,640 | 3,576 | 3,576 | 3,647 | 3,518 | 736,900 |
| July 29, 2026 | 3,578 | 3,648 | 3,648 | 3,673 | 3,539 | 961,100 |
| July 28, 2026 | 3,528 | 3,563 | 3,563 | 3,563 | 3,515 | 453,100 |
| July 27, 2026 | 3,489 | 3,529 | 3,529 | 3,529 | 3,486 | 421,500 |
| July 24, 2026 | 3,385 | 3,479 | 3,479 | 3,497 | 3,378 | 572,400 |
| July 23, 2026 | 3,458 | 3,413 | 3,413 | 3,458 | 3,401 | 453,500 |
| July 22, 2026 | 3,458 | 3,459 | 3,459 | 3,473 | 3,428 | 525,900 |
| July 21, 2026 | 3,505 | 3,489 | 3,489 | 3,525 | 3,478 | 528,100 |
| July 17, 2026 | 3,500 | 3,475 | 3,475 | 3,515 | 3,445 | 493,200 |
| July 16, 2026 | 3,496 | 3,476 | 3,476 | 3,512 | 3,462 | 442,800 |
| July 15, 2026 | 3,527 | 3,486 | 3,486 | 3,529 | 3,467 | 384,300 |
| July 14, 2026 | 3,500 | 3,495 | 3,495 | 3,530 | 3,486 | 379,200 |
| July 13, 2026 | 3,475 | 3,470 | 3,470 | 3,490 | 3,453 | 354,600 |
| July 10, 2026 | 3,473 | 3,456 | 3,456 | 3,473 | 3,449 | 468,500 |
| July 09, 2026 | 3,465 | 3,465 | 3,465 | 3,470 | 3,434 | 439,900 |
| July 08, 2026 | 3,486 | 3,488 | 3,488 | 3,503 | 3,463 | 450,800 |
| July 07, 2026 | 3,482 | 3,486 | 3,486 | 3,489 | 3,458 | 460,700 |
| July 06, 2026 | 3,440 | 3,479 | 3,479 | 3,479 | 3,431 | 431,300 |
| July 03, 2026 | 3,418 | 3,422 | 3,422 | 3,443 | 3,404 | 464,800 |
| July 02, 2026 | 3,363 | 3,373 | 3,373 | 3,402 | 3,358 | 611,600 |
| July 01, 2026 | 3,375 | 3,325 | 3,325 | 3,403 | 3,322 | 589,800 |
| June 30, 2026 | 3,400 | 3,375 | 3,375 | 3,408 | 3,343 | 629,900 |
| June 29, 2026 | 3,369 | 3,393 | 3,393 | 3,393 | 3,352 | 680,700 |
| June 26, 2026 | 3,347 | 3,335 | 3,335 | 3,358 | 3,311 | 569,600 |
| June 25, 2026 | 3,350 | 3,322 | 3,322 | 3,381 | 3,322 | 531,500 |
| June 24, 2026 | 3,341 | 3,335 | 3,335 | 3,368 | 3,321 | 652,100 |
| June 23, 2026 | 3,300 | 3,341 | 3,341 | 3,369 | 3,284 | 759,400 |
| June 22, 2026 | 3,397 | 3,306 | 3,306 | 3,400 | 3,302 | 741,100 |
| June 19, 2026 | 3,361 | 3,406 | 3,406 | 3,453 | 3,341 | 1.67M |
| June 18, 2026 | 3,438 | 3,384 | 3,384 | 3,446 | 3,380 | 900,100 |
| June 17, 2026 | 3,524 | 3,446 | 3,446 | 3,530 | 3,446 | 605,100 |
| June 16, 2026 | 3,540 | 3,512 | 3,512 | 3,547 | 3,480 | 643,500 |
| June 15, 2026 | 3,536 | 3,543 | 3,543 | 3,573 | 3,525 | 710,700 |
| June 12, 2026 | 3,588 | 3,523 | 3,523 | 3,590 | 3,510 | 698,600 |
| June 11, 2026 | 3,656 | 3,572 | 3,572 | 3,664 | 3,560 | 714,300 |
| June 10, 2026 | 3,650 | 3,648 | 3,648 | 3,658 | 3,590 | 764,500 |
| June 09, 2026 | 3,696 | 3,621 | 3,621 | 3,728 | 3,604 | 967,600 |
| June 08, 2026 | 3,595 | 3,649 | 3,649 | 3,664 | 3,593 | 834,000 |
| June 05, 2026 | 3,607 | 3,597 | 3,597 | 3,639 | 3,593 | 721,000 |
| June 04, 2026 | 3,588 | 3,587 | 3,587 | 3,599 | 3,560 | 597,400 |
| June 03, 2026 | 3,501 | 3,587 | 3,587 | 3,594 | 3,495 | 599,800 |
| June 02, 2026 | 3,498 | 3,503 | 3,503 | 3,537 | 3,462 | 613,200 |
| June 01, 2026 | 3,594 | 3,498 | 3,498 | 3,600 | 3,487 | 745,900 |
| May 29, 2026 | 3,573 | 3,587 | 3,587 | 3,622 | 3,557 | 905,600 |
| May 28, 2026 | 3,561 | 3,552 | 3,552 | 3,576 | 3,523 | 666,600 |
| May 27, 2026 | 3,529 | 3,539 | 3,539 | 3,539 | 3,497 | 696,200 |
| May 26, 2026 | 3,523 | 3,524 | 3,524 | 3,536 | 3,484 | 800,400 |
| May 25, 2026 | 3,542 | 3,512 | 3,512 | 3,547 | 3,485 | 612,300 |
| May 22, 2026 | 3,596 | 3,542 | 3,542 | 3,602 | 3,536 | 1.13M |
| May 21, 2026 | 3,565 | 3,526 | 3,526 | 3,606 | 3,515 | 1.52M |
| May 20, 2026 | 3,530 | 3,507 | 3,507 | 3,543 | 3,461 | 703,900 |
| May 19, 2026 | 3,460 | 3,520 | 3,520 | 3,529 | 3,440 | 819,300 |
| May 18, 2026 | 3,565 | 3,475 | 3,475 | 3,580 | 3,468 | 1.19M |
| May 15, 2026 | 3,565 | 3,622 | 3,622 | 3,628 | 3,539 | 1.09M |
| May 14, 2026 | 3,500 | 3,567 | 3,567 | 3,567 | 3,476 | 845,800 |
| May 13, 2026 | 3,498 | 3,500 | 3,500 | 3,524 | 3,496 | 463,400 |
| May 12, 2026 | 3,487 | 3,490 | 3,490 | 3,518 | 3,471 | 616,100 |
| May 11, 2026 | 3,450 | 3,500 | 3,500 | 3,521 | 3,446 | 470,100 |
| May 08, 2026 | 3,550 | 3,455 | 3,455 | 3,559 | 3,433 | 826,900 |