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 ¥886.52 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥894.49, while ¥1000 invested 1 year ago would be worth ¥1,291.96. This corresponds to total returns of -11.35%, -10.55%, 29.2%, respectively, with annualized returns of -1.2%, -2.2%, 29.2%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 3,460 | 3,541 | 3,541 | 3,555 | 3,441 | 1.24M |
| May 01, 2026 | 3,513 | 3,453 | 3,453 | 3,593 | 3,435 | 2.09M |
| April 30, 2026 | 3,340 | 3,333 | 3,333 | 3,350 | 3,304 | 663,600 |
| April 28, 2026 | 3,340 | 3,356 | 3,356 | 3,364 | 3,337 | 510,600 |
| April 27, 2026 | 3,361 | 3,338 | 3,338 | 3,377 | 3,338 | 667,400 |
| April 24, 2026 | 3,335 | 3,372 | 3,372 | 3,395 | 3,334 | 666,700 |
| April 23, 2026 | 3,295 | 3,343 | 3,343 | 3,351 | 3,256 | 864,800 |
| April 22, 2026 | 3,364 | 3,330 | 3,330 | 3,374 | 3,306 | 1.03M |
| April 21, 2026 | 3,420 | 3,391 | 3,391 | 3,420 | 3,383 | 696,700 |
| April 20, 2026 | 3,400 | 3,414 | 3,414 | 3,431 | 3,394 | 716,100 |
| April 17, 2026 | 3,350 | 3,383 | 3,383 | 3,400 | 3,345 | 890,000 |
| April 16, 2026 | 3,347 | 3,347 | 3,347 | 3,399 | 3,332 | 912,800 |
| April 15, 2026 | 3,332 | 3,349 | 3,349 | 3,349 | 3,325 | 534,200 |
| April 14, 2026 | 3,308 | 3,298 | 3,298 | 3,326 | 3,283 | 616,000 |
| April 13, 2026 | 3,291 | 3,318 | 3,318 | 3,333 | 3,286 | 608,900 |
| April 10, 2026 | 3,396 | 3,293 | 3,293 | 3,397 | 3,278 | 680,100 |
| April 09, 2026 | 3,433 | 3,386 | 3,386 | 3,461 | 3,386 | 649,700 |
| April 08, 2026 | 3,407 | 3,415 | 3,415 | 3,435 | 3,398 | 1.1M |
| April 07, 2026 | 3,350 | 3,350 | 3,350 | 3,382 | 3,328 | 543,100 |
| April 06, 2026 | 3,380 | 3,335 | 3,335 | 3,383 | 3,312 | 550,100 |
| April 03, 2026 | 3,355 | 3,375 | 3,375 | 3,414 | 3,345 | 655,200 |
| April 02, 2026 | 3,334 | 3,372 | 3,372 | 3,416 | 3,334 | 1.22M |
| April 01, 2026 | 3,254 | 3,302 | 3,302 | 3,305 | 3,233 | 750,000 |
| March 31, 2026 | 3,275 | 3,220 | 3,220 | 3,298 | 3,220 | 986,400 |
| March 30, 2026 | 3,189 | 3,249 | 3,249 | 3,266 | 3,142 | 2.2M |
| March 27, 2026 | 3,288 | 3,289 | 3,259 | 3,323 | 3,282 | 2.56M |
| March 26, 2026 | 3,266 | 3,288 | 3,258.01 | 3,291 | 3,257 | 1.37M |
| March 25, 2026 | 3,267 | 3,256 | 3,226.3 | 3,289 | 3,251 | 1.11M |