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

3,525.00

+25(+0.71%)

Updated at May 14 01:18PM

Currency In JPY

9041.T Historical Return

If you invested ¥1000 in Kintetsu Group Holdings Co.,Ltd. (9041.T) 10 years ago, it would be worth ¥904.76 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥964.23, while ¥1000 invested 1 year ago would be worth ¥1,181.95. This corresponds to total returns of -9.52%, -3.58%, 18.2%, respectively, with annualized returns of -1%, -0.73%, 18.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9041.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	3,211	3,224	3,194.59	3,228	3,195	972,900
March 23, 2026	3,170	3,168	3,139.1	3,202	3,151	1.53M
March 19, 2026	3,231	3,200	3,170.81	3,268	3,200	1.39M
March 18, 2026	3,213	3,248	3,218.37	3,248	3,211	724,800
March 17, 2026	3,179	3,195	3,165.86	3,213	3,164	714,600
March 16, 2026	3,145	3,150	3,121.27	3,188	3,141	1M
March 13, 2026	3,128	3,141	3,112.35	3,176	3,125	968,200
March 12, 2026	3,150	3,159	3,130.19	3,170	3,136	906,200
March 11, 2026	3,164	3,164	3,135.14	3,188	3,155	599,200
March 10, 2026	3,164	3,160	3,111.36	3,177	3,137	395,900
March 09, 2026	3,100	3,134	3,105.41	3,134	3,072	1.28M
March 06, 2026	3,166	3,154	3,125.23	3,174	3,109	1.37M
March 05, 2026	3,251	3,208	3,178.74	3,267	3,208	956,000
March 04, 2026	3,200	3,213	3,177.75	3,217	3,137	775,900
March 03, 2026	3,281	3,230	3,200.54	3,289	3,230	823,400
March 02, 2026	3,269	3,289	3,259	3,312	3,244	919,800
February 27, 2026	3,351	3,304	3,279.98	3,351	3,304	816,000
February 26, 2026	3,335	3,329	3,304.8	3,360	3,327	555,900
February 25, 2026	3,333	3,329	3,304.8	3,338	3,319	466,800
February 24, 2026	3,301	3,332	3,307.78	3,337	3,268	619,700
February 20, 2026	3,361	3,300	3,276.01	3,366	3,298	614,700
February 19, 2026	3,352	3,371	3,346.49	3,371	3,326	680,900
February 18, 2026	3,334	3,338	3,313.73	3,352	3,315	563,200
February 17, 2026	3,266	3,301	3,277	3,303	3,245	663,900
February 16, 2026	3,349	3,254	3,230.34	3,350	3,248	1.35M
February 13, 2026	3,381	3,376	3,351.46	3,402	3,343	784,800
February 12, 2026	3,388	3,363	3,338.55	3,406	3,363	672,600
February 10, 2026	3,341	3,374	3,349.47	3,381	3,328	641,100