Kyushu Railway Company - 9142.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4,049	3,974	3,974	4,080	3,954	633,200
November 06, 2025	3,906	3,997	3,997	4,024	3,890	1.16M
November 05, 2025	3,926	3,976	3,976	3,980	3,916	837,400
November 04, 2025	3,939	3,916	3,916	3,952	3,880	519,300
October 31, 2025	3,906	3,907	3,907	3,927	3,895	398,900
October 30, 2025	3,861	3,900	3,900	3,900	3,854	658,700
October 29, 2025	3,940	3,862	3,862	3,945	3,862	649,900
October 28, 2025	3,979	3,968	3,968	3,996	3,964	491,800
October 27, 2025	3,970	3,955	3,955	3,989	3,955	578,000
October 24, 2025	3,980	3,984	3,984	3,997	3,969	292,500
October 23, 2025	3,957	3,999	3,999	4,010	3,956	426,600
October 22, 2025	3,936	3,972	3,972	3,972	3,928	375,500
October 21, 2025	3,938	3,913	3,913	3,950	3,902	458,500
October 20, 2025	3,950	3,938	3,938	3,950	3,925	244,700
October 17, 2025	3,918	3,900	3,900	3,925	3,896	274,400
October 16, 2025	3,900	3,911	3,911	3,919	3,891	320,900
October 15, 2025	3,893	3,887	3,887	3,915	3,879	292,800
October 14, 2025	3,854	3,871	3,871	3,900	3,846	488,400
October 10, 2025	3,880	3,896	3,896	3,900	3,869	528,000
October 09, 2025	3,911	3,902	3,902	3,920	3,892	380,300
October 08, 2025	3,921	3,931	3,931	3,947	3,918	504,900
October 07, 2025	3,909	3,922	3,922	3,923	3,891	350,400
October 06, 2025	3,992	3,921	3,921	3,993	3,921	646,800
October 03, 2025	3,878	3,900	3,900	3,913	3,878	369,000
October 02, 2025	3,900	3,877	3,877	3,911	3,853	537,100
October 01, 2025	3,900	3,894	3,894	3,907	3,860	765,700
September 30, 2025	3,953	3,919	3,919	3,955	3,911	488,800
September 29, 2025	4,010	3,962	3,962	4,025	3,953	527,200
September 26, 2025	4,060	4,080	4,080	4,103	4,058	523,000
September 25, 2025	4,069	4,068	4,068	4,076	4,051	397,200
September 24, 2025	4,060	4,051	4,051	4,069	4,036	314,000
September 22, 2025	4,028	4,031	4,031	4,058	4,020	393,100
September 19, 2025	4,086	4,052	4,052	4,106	4,043	694,000
September 18, 2025	4,150	4,117	4,117	4,168	4,117	391,200
September 17, 2025	4,160	4,168	4,168	4,190	4,145	391,200
September 16, 2025	4,167	4,177	4,177	4,215	4,155	464,500
September 12, 2025	4,203	4,150	4,150	4,204	4,150	393,800
September 11, 2025	4,150	4,179	4,179	4,198	4,135	387,000
September 10, 2025	4,168	4,163	4,163	4,184	4,156	342,000
September 09, 2025	4,185	4,167	4,167	4,209	4,158	352,800
September 08, 2025	4,154	4,168	4,168	4,204	4,145	469,800
September 05, 2025	4,164	4,154	4,154	4,166	4,131	419,100
September 04, 2025	4,165	4,151	4,151	4,170	4,114	455,300
September 03, 2025	4,150	4,151	4,151	4,162	4,112	750,700
September 02, 2025	4,105	4,121	4,121	4,138	4,087	498,000
September 01, 2025	4,080	4,109	4,109	4,114	4,052	329,400
August 29, 2025	4,074	4,069	4,069	4,079	4,035	430,300
August 28, 2025	4,055	4,086	4,086	4,103	4,050	1.3M
August 27, 2025	4,022	4,050	4,050	4,063	4,021	564,700
August 26, 2025	4,052	4,019	4,019	4,055	4,003	616,700
August 25, 2025	4,100	4,081	4,081	4,114	4,065	606,200
August 22, 2025	4,096	4,094	4,094	4,100	4,055	486,700
August 21, 2025	4,120	4,081	4,081	4,137	4,058	573,900
August 20, 2025	4,163	4,143	4,143	4,209	4,130	751,700
August 19, 2025	4,160	4,130	4,130	4,190	4,125	777,200
August 18, 2025	4,040	4,160	4,160	4,165	4,039	964,800
August 15, 2025	3,997	4,033	4,033	4,038	3,990	491,100
August 14, 2025	3,970	3,990	3,990	4,000	3,923	636,400
August 13, 2025	4,001	3,984	3,984	4,010	3,978	693,200
August 12, 2025	3,979	4,015	4,015	4,033	3,956	920,400

Kyushu Railway Company (9142.T) JPX