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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,601	2,555	2,555	2,601	2,555	24,700
February 19, 2026	2,548	2,601	2,601	2,608	2,535	36,800
February 18, 2026	2,556	2,536	2,536	2,568	2,524	19,400
February 17, 2026	2,500	2,510	2,510	2,569	2,486	46,300
February 16, 2026	2,501	2,467	2,467	2,517	2,466	24,800
February 13, 2026	2,492	2,515	2,515	2,519	2,462	29,200
February 12, 2026	2,516	2,495	2,495	2,517	2,480	49,900
February 10, 2026	2,523	2,500	2,500	2,540	2,496	27,500
February 09, 2026	2,541	2,507	2,507	2,541	2,507	10,100
February 06, 2026	2,521	2,508	2,508	2,526	2,503	5,200
February 05, 2026	2,520	2,521	2,521	2,543	2,510	14,400
February 04, 2026	2,462	2,516	2,516	2,518	2,462	9,500
February 03, 2026	2,475	2,466	2,466	2,491	2,462	15,200
February 02, 2026	2,497	2,469	2,469	2,515	2,469	19,100
January 30, 2026	2,514	2,474	2,474	2,514	2,460	27,400
January 29, 2026	2,483	2,472	2,472	2,488	2,466	29,200
January 28, 2026	2,495	2,483	2,483	2,510	2,480	11,400
January 27, 2026	2,518	2,496	2,496	2,533	2,496	12,000
January 26, 2026	2,556	2,519	2,519	2,560	2,519	18,000
January 23, 2026	2,564	2,556	2,556	2,586	2,556	10,200
January 22, 2026	2,533	2,567	2,567	2,573	2,533	14,900
January 21, 2026	2,545	2,515	2,515	2,550	2,501	16,900
January 20, 2026	2,560	2,550	2,550	2,567	2,542	10,300
January 19, 2026	2,582	2,559	2,559	2,582	2,545	16,100
January 16, 2026	2,553	2,564	2,564	2,564	2,535	10,700
January 15, 2026	2,538	2,553	2,553	2,561	2,538	11,900
January 14, 2026	2,550	2,549	2,549	2,570	2,533	8,000
January 13, 2026	2,573	2,550	2,550	2,573	2,534	13,800
January 09, 2026	2,550	2,557	2,557	2,561	2,550	4,100
January 08, 2026	2,559	2,546	2,546	2,572	2,546	8,700
January 07, 2026	2,536	2,559	2,559	2,569	2,536	17,800
January 06, 2026	2,525	2,534	2,534	2,534	2,501	26,500
January 05, 2026	2,499	2,501	2,501	2,515	2,482	12,100
December 30, 2025	2,492	2,477	2,477	2,500	2,477	10,000
December 29, 2025	2,461	2,490	2,490	2,493	2,454	15,500
December 26, 2025	2,436	2,458	2,458	2,465	2,436	28,500
December 25, 2025	2,463	2,445	2,445	2,468	2,444	19,800
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

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