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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,506	2,501	2,501	2,512	2,493	7,200
August 15, 2025	2,518	2,510	2,510	2,523	2,499	9,900
August 14, 2025	2,524	2,520	2,520	2,524	2,502	6,500
August 13, 2025	2,500	2,524	2,524	2,542	2,494	12,000
August 12, 2025	2,500	2,500	2,500	2,507	2,480	12,300
August 08, 2025	2,477	2,502	2,502	2,517	2,477	12,100
August 07, 2025	2,454	2,480	2,480	2,480	2,454	7,500
August 06, 2025	2,466	2,462	2,462	2,480	2,444	8,700
August 05, 2025	2,430	2,443	2,443	2,455	2,430	4,200
August 04, 2025	2,437	2,432	2,432	2,467	2,422	11,200
August 01, 2025	2,427	2,468	2,468	2,481	2,417	15,100
July 31, 2025	2,380	2,427	2,427	2,427	2,380	10,800
July 30, 2025	2,372	2,371	2,371	2,409	2,371	14,000
July 29, 2025	2,345	2,355	2,355	2,377	2,335	7,500
July 28, 2025	2,355	2,351	2,351	2,379	2,351	6,900
July 25, 2025	2,342	2,355	2,355	2,382	2,332	12,100
July 24, 2025	2,339	2,350	2,350	2,357	2,303	19,600
July 23, 2025	2,322	2,339	2,339	2,339	2,320	10,800
July 22, 2025	2,330	2,319	2,319	2,340	2,310	6,000
July 18, 2025	2,311	2,315	2,315	2,322	2,311	7,200
July 17, 2025	2,321	2,315	2,315	2,328	2,312	8,500
July 16, 2025	2,334	2,325	2,325	2,344	2,325	4,800
July 15, 2025	2,327	2,326	2,326	2,338	2,323	4,100
July 14, 2025	2,349	2,330	2,330	2,360	2,330	9,300
July 11, 2025	2,317	2,339	2,339	2,339	2,317	5,400
July 10, 2025	2,370	2,319	2,319	2,370	2,315	20,100
July 09, 2025	2,342	2,358	2,358	2,372	2,342	13,200
July 08, 2025	2,356	2,334	2,334	2,357	2,330	9,300
July 07, 2025	2,350	2,340	2,340	2,365	2,336	8,300
July 04, 2025	2,339	2,345	2,345	2,346	2,334	2,600
July 03, 2025	2,314	2,339	2,339	2,357	2,314	7,200
July 02, 2025	2,319	2,322	2,322	2,339	2,319	10,500
July 01, 2025	2,348	2,325	2,325	2,365	2,325	7,000
June 30, 2025	2,340	2,346	2,346	2,376	2,339	10,600
June 27, 2025	2,304	2,340	2,340	2,360	2,304	18,900
June 26, 2025	2,307	2,304	2,304	2,309	2,301	23,300
June 25, 2025	2,317	2,312	2,312	2,320	2,307	11,400
June 24, 2025	2,329	2,322	2,322	2,333	2,318	6,100
June 23, 2025	2,311	2,321	2,321	2,333	2,311	9,300
June 20, 2025	2,325	2,317	2,317	2,341	2,315	7,400
June 19, 2025	2,333	2,323	2,323	2,350	2,317	14,000
June 18, 2025	2,310	2,321	2,321	2,335	2,304	10,900
June 17, 2025	2,314	2,298	2,298	2,314	2,284	6,900
June 16, 2025	2,282	2,308	2,308	2,310	2,282	8,700
June 13, 2025	2,272	2,270	2,270	2,280	2,262	5,700
June 12, 2025	2,271	2,276	2,276	2,279	2,264	6,000
June 11, 2025	2,267	2,279	2,279	2,287	2,262	7,200
June 10, 2025	2,275	2,274	2,274	2,290	2,274	5,800
June 09, 2025	2,301	2,275	2,275	2,330	2,275	8,400
June 06, 2025	2,300	2,301	2,301	2,330	2,300	13,700
June 05, 2025	2,263	2,306	2,306	2,310	2,263	9,700
June 04, 2025	2,252	2,274	2,274	2,300	2,252	14,100
June 03, 2025	2,240	2,257	2,257	2,260	2,231	14,000
June 02, 2025	2,257	2,242	2,242	2,257	2,241	8,200
May 30, 2025	2,241	2,256	2,256	2,276	2,238	12,400
May 29, 2025	2,256	2,249	2,249	2,269	2,240	47,600
May 28, 2025	2,238	2,269	2,269	2,280	2,238	44,100
May 27, 2025	2,241	2,237	2,237	2,249	2,235	11,200
May 26, 2025	2,241	2,240	2,240	2,249	2,231	16,100
May 23, 2025	2,237	2,247	2,247	2,249	2,225	22,800

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