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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,910	3,893	3,893	3,911	3,888	919,000
February 19, 2026	3,971	3,930	3,930	3,972	3,916	1.33M
February 18, 2026	3,984	3,972	3,972	4,002	3,965	582,700
February 17, 2026	3,999	3,971	3,971	4,009	3,971	455,000
February 16, 2026	4,035	3,980	3,980	4,040	3,980	820,900
February 13, 2026	4,055	4,032	4,032	4,079	4,011	625,700
February 12, 2026	4,114	4,040	4,040	4,146	4,006	1.53M
February 10, 2026	4,102	4,142	4,142	4,142	4,074	810,200
February 09, 2026	4,116	4,126	4,126	4,154	4,094	722,300
February 06, 2026	4,078	4,082	4,082	4,097	4,064	397,200
February 05, 2026	4,050	4,075	4,075	4,083	4,031	539,100
February 04, 2026	3,966	3,997	3,997	4,006	3,939	383,400
February 03, 2026	3,945	3,958	3,958	3,982	3,936	463,700
February 02, 2026	3,967	3,945	3,945	3,970	3,934	346,600
January 30, 2026	3,961	3,946	3,946	3,961	3,923	381,400
January 29, 2026	3,908	3,909	3,909	3,924	3,870	424,700
January 28, 2026	3,948	3,929	3,929	3,952	3,916	490,100
January 27, 2026	3,987	3,956	3,956	3,987	3,950	477,100
January 26, 2026	4,002	4,000	4,000	4,018	3,990	366,700
January 23, 2026	4,043	4,020	4,020	4,062	4,015	372,600
January 22, 2026	4,031	4,028	4,028	4,043	4,015	380,900
January 21, 2026	4,064	4,029	4,029	4,066	4,003	524,400
January 20, 2026	4,039	4,082	4,082	4,089	4,025	442,700
January 19, 2026	4,015	4,025	4,025	4,055	4,015	595,800
January 16, 2026	4,050	4,055	4,055	4,055	4,023	556,300
January 15, 2026	4,086	4,065	4,065	4,098	4,065	380,300
January 14, 2026	4,085	4,093	4,093	4,105	4,073	380,500
January 13, 2026	4,121	4,105	4,105	4,139	4,089	483,800
January 09, 2026	4,090	4,100	4,100	4,106	4,075	318,500
January 08, 2026	4,079	4,097	4,097	4,105	4,078	316,200
January 07, 2026	4,058	4,089	4,089	4,101	4,040	371,400
January 06, 2026	4,080	4,101	4,101	4,109	4,063	413,200
January 05, 2026	4,075	4,080	4,080	4,094	4,063	330,000
December 30, 2025	4,123	4,074	4,074	4,141	4,074	273,500
December 29, 2025	4,085	4,105	4,105	4,113	4,058	392,100
December 26, 2025	4,064	4,063	4,063	4,092	4,056	273,500
December 25, 2025	4,077	4,079	4,079	4,079	4,045	208,500
December 24, 2025	4,068	4,067	4,067	4,090	4,057	203,000
December 23, 2025	4,040	4,062	4,062	4,075	4,035	314,800
December 22, 2025	4,083	4,034	4,034	4,093	4,012	379,000
December 19, 2025	4,080	4,094	4,094	4,110	4,078	479,000
December 18, 2025	4,086	4,101	4,101	4,117	4,055	344,500
December 17, 2025	4,092	4,037	4,037	4,093	4,020	436,000
December 16, 2025	4,067	4,103	4,103	4,145	4,062	836,800
December 15, 2025	4,016	4,053	4,053	4,059	4,003	481,700
December 12, 2025	3,974	4,002	4,002	4,028	3,971	523,200
December 11, 2025	4,031	3,977	3,977	4,041	3,977	390,600
December 10, 2025	3,975	4,020	4,020	4,029	3,971	351,200
December 09, 2025	3,962	3,971	3,971	3,980	3,941	495,100
December 08, 2025	3,969	3,983	3,983	4,003	3,945	467,500
December 05, 2025	3,958	3,926	3,926	3,986	3,917	393,700
December 04, 2025	3,970	3,996	3,996	4,010	3,962	348,000
December 03, 2025	3,969	3,976	3,976	3,982	3,955	387,000
December 02, 2025	3,958	4,001	4,001	4,015	3,951	378,700
December 01, 2025	3,986	3,958	3,958	4,006	3,958	447,500
November 28, 2025	4,042	4,019	4,019	4,057	4,019	373,400
November 27, 2025	4,082	4,042	4,042	4,098	4,022	465,400
November 26, 2025	4,054	4,110	4,110	4,115	4,051	487,700
November 25, 2025	4,018	4,063	4,063	4,079	4,016	495,300
November 21, 2025	3,950	4,030	4,030	4,030	3,945	687,100

Kyushu Railway Company (9142.T) JPX