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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	2,609	2,633	2,633	2,633	2,580	31,400
September 25, 2025	2,631	2,633	2,633	2,641	2,618	40,600
September 24, 2025	2,619	2,616	2,616	2,630	2,595	9,500
September 22, 2025	2,630	2,595	2,595	2,635	2,595	17,700
September 19, 2025	2,600	2,617	2,617	2,620	2,590	10,500
September 18, 2025	2,576	2,595	2,595	2,618	2,567	20,400
September 17, 2025	2,595	2,568	2,568	2,595	2,568	10,300
September 16, 2025	2,575	2,570	2,570	2,590	2,565	6,700
September 12, 2025	2,569	2,575	2,575	2,575	2,551	10,600
September 11, 2025	2,563	2,573	2,573	2,594	2,555	7,100
September 10, 2025	2,579	2,563	2,563	2,581	2,560	7,500
September 09, 2025	2,598	2,574	2,574	2,599	2,574	6,500
September 08, 2025	2,570	2,590	2,590	2,598	2,565	13,600
September 05, 2025	2,550	2,568	2,568	2,579	2,500	14,900

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