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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	2,725	2,736.5	2,736.5	2,740	2,715.5	701,600
June 10, 2025	2,714.5	2,721.5	2,721.5	2,735	2,704	899,900
June 09, 2025	2,735.5	2,701.5	2,701.5	2,739	2,700	1.11M
June 06, 2025	2,718	2,727	2,727	2,746.5	2,715	794,800
June 05, 2025	2,730	2,714.5	2,714.5	2,738	2,707	1.05M
June 04, 2025	2,768	2,737	2,737	2,773	2,737	1.52M
June 03, 2025	2,793	2,766.5	2,766.5	2,793	2,765	1.09M
June 02, 2025	2,840	2,793	2,793	2,840.5	2,793	1.31M
May 30, 2025	2,834	2,837	2,837	2,854	2,829	759,200
May 29, 2025	2,850	2,841	2,841	2,866.5	2,841	672,900
May 28, 2025	2,896	2,856	2,856	2,896	2,856	697,700
May 27, 2025	2,865.5	2,875.5	2,875.5	2,889	2,856	563,900
May 26, 2025	2,845	2,863.5	2,863.5	2,869.5	2,843.5	630,400
May 23, 2025	2,863	2,840.5	2,840.5	2,864.5	2,835.5	819,800

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