Kobe Electric Railway Co., Ltd. - 9046.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,456	2,448	2,448	2,458	2,448	14,300
December 23, 2025	2,448	2,454	2,454	2,459	2,441	7,300
December 22, 2025	2,471	2,458	2,458	2,471	2,443	17,200
December 19, 2025	2,453	2,463	2,463	2,468	2,441	10,200
December 18, 2025	2,443	2,453	2,453	2,458	2,443	12,700
December 17, 2025	2,437	2,439	2,439	2,443	2,429	6,100
December 16, 2025	2,465	2,447	2,447	2,478	2,445	9,400
December 15, 2025	2,425	2,466	2,466	2,467	2,425	15,400
December 12, 2025	2,421	2,420	2,420	2,430	2,420	8,300
December 11, 2025	2,449	2,407	2,407	2,450	2,407	10,100
December 10, 2025	2,448	2,443	2,443	2,450	2,438	6,800
December 09, 2025	2,468	2,435	2,435	2,468	2,388	18,300
December 08, 2025	2,406	2,468	2,468	2,470	2,406	12,000
December 05, 2025	2,429	2,411	2,411	2,437	2,411	13,400
December 04, 2025	2,420	2,436	2,436	2,442	2,414	13,200
December 03, 2025	2,415	2,417	2,417	2,440	2,409	14,700
December 02, 2025	2,438	2,426	2,426	2,438	2,418	6,400
December 01, 2025	2,468	2,438	2,438	2,468	2,435	11,500
November 28, 2025	2,453	2,476	2,476	2,485	2,443	13,700
November 27, 2025	2,470	2,452	2,452	2,478	2,437	17,600
November 26, 2025	2,420	2,473	2,473	2,475	2,420	29,000
November 25, 2025	2,425	2,427	2,427	2,437	2,408	45,500
November 21, 2025	2,400	2,417	2,417	2,425	2,400	13,500
November 20, 2025	2,395	2,408	2,408	2,410	2,392	26,700
November 19, 2025	2,372	2,394	2,394	2,395	2,370	16,100
November 18, 2025	2,379	2,378	2,378	2,388	2,369	22,000
November 17, 2025	2,374	2,380	2,380	2,389	2,360	14,600
November 14, 2025	2,370	2,381	2,381	2,390	2,370	17,000
November 13, 2025	2,375	2,383	2,383	2,383	2,368	24,500
November 12, 2025	2,345	2,356	2,356	2,373	2,345	19,500
November 11, 2025	2,347	2,338	2,338	2,360	2,338	11,000
November 10, 2025	2,355	2,349	2,349	2,366	2,343	19,700
November 07, 2025	2,334	2,336	2,336	2,353	2,334	9,300
November 06, 2025	2,342	2,337	2,337	2,350	2,331	10,600
November 05, 2025	2,345	2,330	2,330	2,352	2,330	27,600
November 04, 2025	2,333	2,338	2,338	2,347	2,326	22,000
October 31, 2025	2,342	2,331	2,331	2,360	2,327	25,700
October 30, 2025	2,373	2,342	2,342	2,385	2,342	84,700
October 29, 2025	2,523	2,473	2,473	2,523	2,466	41,300
October 28, 2025	2,498	2,510	2,510	2,518	2,489	17,600
October 27, 2025	2,494	2,534	2,534	2,536	2,491	12,200
October 24, 2025	2,511	2,478	2,478	2,512	2,473	6,800
October 23, 2025	2,500	2,495	2,495	2,506	2,482	5,700
October 22, 2025	2,486	2,500	2,500	2,512	2,485	5,300
October 21, 2025	2,475	2,484	2,484	2,484	2,465	4,500
October 20, 2025	2,467	2,475	2,475	2,483	2,454	7,700
October 17, 2025	2,450	2,454	2,454	2,465	2,432	7,300
October 16, 2025	2,437	2,457	2,457	2,458	2,432	5,700
October 15, 2025	2,424	2,429	2,429	2,440	2,421	9,700
October 14, 2025	2,420	2,414	2,414	2,428	2,390	12,600
October 10, 2025	2,457	2,418	2,418	2,457	2,418	12,400
October 09, 2025	2,486	2,469	2,469	2,490	2,460	12,000
October 08, 2025	2,472	2,478	2,478	2,500	2,472	8,200
October 07, 2025	2,479	2,471	2,471	2,494	2,465	20,300
October 06, 2025	2,509	2,486	2,486	2,511	2,463	26,600
October 03, 2025	2,464	2,468	2,468	2,484	2,452	9,200
October 02, 2025	2,458	2,449	2,449	2,494	2,449	23,200
October 01, 2025	2,473	2,434	2,434	2,482	2,434	24,100
September 30, 2025	2,490	2,496	2,496	2,517	2,477	18,300
September 29, 2025	2,533	2,506	2,506	2,550	2,494	79,000

Kobe Electric Railway Co., Ltd. (9046.T) JPX