Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Kintetsu Group Holdings Co.,Ltd. (9041.T)

Compare
3,432.00
-21.00
(-0.61%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20253,444.003,465.003,416.003,432.003,432.00532,800
Mar 3, 20253,400.003,461.003,398.003,453.003,453.00604,700
Feb 28, 20253,402.003,414.003,367.003,378.003,378.00694,100
Feb 27, 20253,359.003,390.003,342.003,390.003,390.00469,500
Feb 26, 20253,355.003,357.003,318.003,340.003,340.00372,900
Feb 25, 20253,301.003,340.003,274.003,331.003,331.00522,400
Feb 21, 20253,330.003,372.003,300.003,300.003,300.00569,800
Feb 20, 20253,279.003,306.003,271.003,293.003,293.00443,100
Feb 19, 20253,272.003,293.003,249.003,280.003,280.00356,100
Feb 18, 20253,264.003,308.003,253.003,272.003,272.00619,400
Feb 17, 20253,282.003,287.003,220.003,244.003,244.00570,100
Feb 14, 20253,262.003,299.003,250.003,282.003,282.00365,400
Feb 13, 20253,270.003,294.003,250.003,269.003,269.00404,400
Feb 12, 20253,247.003,250.003,218.003,240.003,240.00295,100
Feb 10, 20253,250.003,253.003,231.003,235.003,235.00229,100
Feb 7, 20253,235.003,241.003,214.003,224.003,224.00280,800
Feb 6, 20253,247.003,279.003,235.003,235.003,235.00257,400
Feb 5, 20253,295.003,300.003,223.003,237.003,237.00406,900
Feb 4, 20253,315.003,318.003,277.003,299.003,299.00369,300
Feb 3, 20253,321.003,336.003,280.003,296.003,296.00490,900
Jan 31, 20253,381.003,381.003,321.003,352.003,352.00393,000
Jan 30, 20253,339.003,398.003,337.003,395.003,395.00426,100
Jan 29, 20253,353.003,358.003,331.003,349.003,349.00340,000
Jan 28, 20253,321.003,364.003,320.003,345.003,345.00481,800
Jan 27, 20253,287.003,329.003,280.003,317.003,317.00396,600
Jan 24, 20253,235.003,282.003,227.003,253.003,253.00438,500
Jan 23, 20253,195.003,226.003,191.003,213.003,213.00392,100
Jan 22, 20253,219.003,223.003,203.003,209.003,209.00342,100
Jan 21, 20253,191.003,215.003,177.003,205.003,205.00343,900
Jan 20, 20253,161.003,182.003,151.003,178.003,178.00323,900
Jan 17, 20253,162.003,169.003,146.003,154.003,154.00460,300
Jan 16, 20253,206.003,219.003,168.003,169.003,169.00606,900
Jan 15, 20253,197.003,213.003,185.003,197.003,197.00431,100
Jan 14, 20253,231.003,233.003,182.003,189.003,189.00592,500
Jan 10, 20253,237.003,262.003,226.003,242.003,242.00375,400
Jan 9, 20253,285.003,287.003,232.003,238.003,238.00515,100
Jan 8, 20253,321.003,321.003,287.003,296.003,296.00537,500
Jan 7, 20253,330.003,331.003,287.003,321.003,321.00511,000
Jan 6, 20253,309.003,324.003,300.003,316.003,316.00566,600
Dec 30, 20243,320.003,347.003,301.003,310.003,310.00567,300
Dec 27, 20243,282.003,310.003,263.003,308.003,308.00493,700
Dec 26, 20243,204.003,270.003,204.003,270.003,270.00729,300
Dec 25, 20243,222.003,227.003,196.003,227.003,227.00455,000
Dec 24, 20243,225.003,241.003,214.003,229.003,229.00454,600
Dec 23, 20243,193.003,216.003,174.003,215.003,215.00670,000
Dec 20, 20243,190.003,204.003,182.003,193.003,193.001,034,600
Dec 19, 20243,180.003,197.003,174.003,179.003,179.00554,700
Dec 18, 20243,193.003,210.003,167.003,188.003,188.00578,000
Dec 17, 20243,196.003,215.003,186.003,196.003,196.00620,000
Dec 16, 20243,252.003,258.003,186.003,187.003,187.00851,200
Dec 13, 20243,260.003,305.003,252.003,255.003,255.00664,800
Dec 12, 20243,262.003,307.003,252.003,277.003,277.00968,700
Dec 11, 20243,231.003,251.003,220.003,240.003,240.00549,600
Dec 10, 20243,240.003,254.003,211.003,213.003,213.00651,500
Dec 9, 20243,200.003,241.003,192.003,220.003,220.00608,300
Dec 6, 20243,180.003,197.003,171.003,185.003,185.00466,900
Dec 5, 20243,201.003,210.003,172.003,178.003,178.00514,800
Dec 4, 20243,220.003,225.003,180.003,198.003,198.00688,800
Dec 3, 20243,186.003,257.003,185.003,236.003,236.00815,600
Dec 2, 20243,195.003,198.003,141.003,174.003,174.00819,600
Nov 29, 20243,182.003,215.003,175.003,197.003,197.00645,500
Nov 28, 20243,172.003,199.003,166.003,181.003,181.00605,500
Nov 27, 20243,266.003,270.003,150.003,161.003,161.001,424,300
Nov 26, 20243,310.003,326.003,270.003,289.003,289.00468,400
Nov 25, 20243,309.003,367.003,297.003,310.003,310.00763,700
Nov 22, 20243,280.003,292.003,262.003,281.003,281.00430,900
Nov 21, 20243,290.003,307.003,267.003,282.003,282.00447,700
Nov 20, 20243,365.003,370.003,270.003,286.003,286.00869,400
Nov 19, 20243,376.003,398.003,357.003,373.003,373.00407,400
Nov 18, 20243,381.003,430.003,366.003,375.003,375.00574,200
Nov 15, 20243,530.003,545.003,357.003,375.003,375.001,774,800
Nov 14, 20243,598.003,607.003,503.003,529.003,529.00958,100
Nov 13, 20243,579.003,612.003,564.003,611.003,611.00728,300
Nov 12, 20243,550.003,580.003,526.003,570.003,570.00630,000
Nov 11, 20243,485.003,537.003,481.003,537.003,537.00478,400
Nov 8, 20243,519.003,534.003,484.003,496.003,496.00520,400
Nov 7, 20243,462.003,541.003,459.003,507.003,507.00609,800
Nov 6, 20243,440.003,482.003,440.003,445.003,445.00485,000
Nov 5, 20243,523.003,523.003,433.003,435.003,435.00626,700
Nov 1, 20243,502.003,540.003,487.003,515.003,515.00455,800
Oct 31, 20243,551.003,554.003,527.003,554.003,554.00462,000
Oct 30, 20243,523.003,551.003,512.003,544.003,544.001,668,000
Oct 29, 20243,545.003,556.003,499.003,517.003,517.00528,000
Oct 28, 20243,480.003,540.003,473.003,535.003,535.00377,000
Oct 25, 20243,515.003,515.003,457.003,486.003,486.00348,300
Oct 24, 20243,501.003,515.003,482.003,493.003,493.00429,000
Oct 23, 20243,550.003,583.003,513.003,533.003,533.00454,500
Oct 22, 20243,598.003,605.003,546.003,550.003,550.00433,200
Oct 21, 20243,586.003,628.003,581.003,602.003,602.00400,100
Oct 18, 20243,618.003,633.003,589.003,600.003,600.00385,700
Oct 17, 20243,635.003,635.003,588.003,618.003,618.00503,500
Oct 16, 20243,666.003,704.003,630.003,634.003,634.00552,000
Oct 15, 20243,659.003,685.003,630.003,666.003,666.00616,200
Oct 11, 20243,680.003,703.003,654.003,654.003,654.00460,400
Oct 10, 20243,696.003,722.003,673.003,706.003,706.00461,500
Oct 9, 20243,693.003,705.003,647.003,678.003,678.00567,200
Oct 8, 20243,690.003,733.003,684.003,693.003,693.00514,300
Oct 7, 20243,732.003,747.003,703.003,711.003,711.00544,800
Oct 4, 20243,696.003,708.003,670.003,697.003,697.00595,800
Oct 3, 20243,652.003,695.003,647.003,679.003,679.00887,300
Oct 2, 20243,594.003,655.003,574.003,593.003,593.00785,100
Oct 1, 20243,609.003,631.003,553.003,622.003,622.00708,100
Sep 30, 20243,547.003,608.003,536.003,566.003,566.00975,300
Sep 27, 2024 25.00 Dividend
Sep 27, 20243,565.003,628.003,555.003,615.003,615.002,015,400
Sep 26, 20243,534.003,568.003,483.003,568.003,543.002,723,600
Sep 25, 20243,509.003,528.003,466.003,528.003,503.281,316,000
Sep 24, 20243,515.003,531.003,478.003,497.003,472.501,663,200
Sep 20, 20243,554.003,563.003,486.003,498.003,473.491,359,000
Sep 19, 20243,489.003,540.003,476.003,526.003,501.291,455,500
Sep 18, 20243,541.003,559.003,405.003,450.003,425.831,140,500
Sep 17, 20243,465.003,537.003,462.003,537.003,512.221,210,200
Sep 13, 20243,447.003,462.003,430.003,449.003,424.83809,900
Sep 12, 20243,389.003,489.003,388.003,462.003,437.741,004,400
Sep 11, 20243,467.003,469.003,365.003,382.003,358.301,136,700
Sep 10, 20243,433.003,495.003,432.003,495.003,470.511,064,000
Sep 9, 20243,400.003,453.003,378.003,425.003,401.00869,100
Sep 6, 20243,487.003,519.003,440.003,459.003,434.761,139,100
Sep 5, 20243,473.003,575.003,462.003,494.003,469.521,194,400
Sep 4, 20243,462.003,529.003,458.003,492.003,467.531,248,800
Sep 3, 20243,359.003,524.003,337.003,512.003,487.392,305,300
Sep 2, 20243,375.003,390.003,286.003,297.003,273.901,776,700
Aug 30, 20243,369.003,437.003,316.003,392.003,368.2318,345,900
Aug 29, 20243,341.003,375.003,315.003,370.003,346.393,293,600
Aug 28, 20243,411.003,422.003,344.003,381.003,357.311,467,700
Aug 27, 20243,434.003,472.003,421.003,435.003,410.931,106,200
Aug 26, 20243,419.003,426.003,351.003,426.003,402.001,201,900
Aug 23, 20243,358.003,403.003,352.003,403.003,379.161,000,500
Aug 22, 20243,343.003,366.003,296.003,366.003,342.421,197,600
Aug 21, 20243,420.003,429.003,343.003,366.003,342.421,200,300
Aug 20, 20243,312.003,436.003,300.003,432.003,407.95968,000
Aug 19, 20243,308.003,314.003,242.003,296.003,272.911,017,100
Aug 16, 20243,298.003,325.003,262.003,321.003,297.731,183,600
Aug 15, 20243,250.003,279.003,219.003,271.003,248.081,128,500
Aug 14, 20243,210.003,295.003,203.003,271.003,248.081,185,000
Aug 13, 20243,197.003,231.003,152.003,198.003,175.591,858,300
Aug 9, 20243,316.003,317.003,210.003,231.003,208.361,051,900
Aug 8, 20243,250.003,355.003,247.003,272.003,249.07936,900
Aug 7, 20243,180.003,354.003,165.003,295.003,271.911,014,600
Aug 6, 20243,271.003,323.003,176.003,244.003,221.271,162,000
Aug 5, 20243,235.003,324.003,085.003,097.003,075.301,384,400
Aug 2, 20243,351.003,373.003,312.003,315.003,291.77984,000
Aug 1, 20243,455.003,455.003,366.003,413.003,389.09707,900
Jul 31, 20243,430.003,489.003,412.003,486.003,461.57775,900
Jul 30, 20243,420.003,436.003,394.003,424.003,400.01599,500
Jul 29, 20243,396.003,453.003,388.003,431.003,406.96652,500
Jul 26, 20243,409.003,417.003,360.003,374.003,350.36635,800
Jul 25, 20243,358.003,397.003,303.003,381.003,357.31919,900
Jul 24, 20243,460.003,462.003,368.003,370.003,346.39893,900
Jul 23, 20243,503.003,517.003,462.003,468.003,443.70620,100
Jul 22, 20243,523.003,552.003,495.003,500.003,475.48815,600
Jul 19, 20243,547.003,561.003,507.003,523.003,498.32750,300
Jul 18, 20243,535.003,612.003,520.003,551.003,526.121,110,700
Jul 17, 20243,477.003,535.003,463.003,535.003,510.23936,900
Jul 16, 20243,522.003,528.003,450.003,457.003,432.78614,000
Jul 12, 20243,467.003,519.003,444.003,500.003,475.48735,800
Jul 11, 20243,439.003,464.003,432.003,454.003,429.80722,500
Jul 10, 20243,400.003,418.003,378.003,418.003,394.05655,500
Jul 9, 20243,422.003,431.003,381.003,398.003,374.19771,500
Jul 8, 20243,450.003,455.003,417.003,431.003,406.96629,500
Jul 5, 20243,475.003,484.003,446.003,447.003,422.85495,300
Jul 4, 20243,475.003,490.003,451.003,474.003,449.66525,600
Jul 3, 20243,460.003,475.003,437.003,462.003,437.74559,300
Jul 2, 20243,465.003,480.003,414.003,460.003,435.76802,100
Jul 1, 20243,528.003,532.003,424.003,461.003,436.75828,800
Jun 28, 20243,523.003,537.003,500.003,502.003,477.46787,300
Jun 27, 20243,477.003,508.003,477.003,501.003,476.47811,100
Jun 26, 20243,457.003,480.003,435.003,468.003,443.70737,600
Jun 25, 20243,408.003,468.003,400.003,455.003,430.791,092,800
Jun 24, 20243,375.003,409.003,368.003,389.003,365.25643,200
Jun 21, 20243,370.003,401.003,343.003,348.003,324.541,143,500
Jun 20, 20243,360.003,369.003,325.003,333.003,309.65742,300
Jun 19, 20243,280.003,353.003,272.003,353.003,329.51672,800
Jun 18, 20243,280.003,309.003,263.003,280.003,257.02865,500
Jun 17, 20243,351.003,360.003,250.003,257.003,234.181,291,100
Jun 14, 20243,350.003,403.003,349.003,379.003,355.321,035,500
Jun 13, 20243,385.003,410.003,327.003,352.003,328.511,072,100
Jun 12, 20243,430.003,444.003,365.003,386.003,362.281,399,900
Jun 11, 20243,427.003,455.003,396.003,430.003,405.97971,800
Jun 10, 20243,370.003,417.003,341.003,402.003,378.161,135,000
Jun 7, 20243,400.003,418.003,343.003,360.003,336.461,054,100
Jun 6, 20243,290.003,402.003,274.003,385.003,361.282,045,100
Jun 5, 20243,300.003,305.003,235.003,236.003,213.331,647,500
Jun 4, 20243,302.003,335.003,292.003,307.003,283.83791,700
Jun 3, 20243,369.003,374.003,292.003,302.003,278.861,151,400
May 31, 20243,280.003,359.003,270.003,339.003,315.602,182,400
May 30, 20243,280.003,289.003,248.003,285.003,261.98988,400
May 29, 20243,380.003,390.003,285.003,285.003,261.981,701,600
May 28, 20243,448.003,451.003,381.003,382.003,358.301,198,000
May 27, 20243,370.003,447.003,354.003,447.003,422.85898,100
May 24, 20243,368.003,412.003,348.003,356.003,332.491,225,400
May 23, 20243,400.003,441.003,373.003,373.003,349.371,232,200
May 22, 20243,508.003,509.003,400.003,400.003,376.181,839,900
May 21, 20243,523.003,553.003,500.003,500.003,475.481,093,900
May 20, 20243,545.003,547.003,500.003,519.003,494.341,275,800
May 17, 20243,533.003,581.003,511.003,518.003,493.351,386,900
May 16, 20243,696.003,714.003,511.003,513.003,488.392,285,500
May 15, 20243,936.003,941.003,720.003,730.003,703.861,936,800
May 14, 20243,890.003,955.003,890.003,938.003,910.41844,200
May 13, 20243,873.003,925.003,845.003,900.003,872.67716,300
May 10, 20243,900.003,938.003,868.003,876.003,848.84716,100
May 9, 20243,898.003,913.003,859.003,884.003,856.79611,900
May 8, 20243,951.003,985.003,889.003,889.003,861.75795,700
May 7, 20243,955.003,966.003,928.003,943.003,915.37661,600
May 2, 20243,999.004,013.003,950.003,950.003,922.32965,700
May 1, 20244,056.004,062.003,985.003,989.003,961.051,139,800
Apr 30, 20244,100.004,120.004,034.004,055.004,026.591,114,300
Apr 26, 20244,137.004,145.004,083.004,096.004,067.30774,200
Apr 25, 20244,206.004,221.004,133.004,137.004,108.01467,600
Apr 24, 20244,221.004,263.004,206.004,219.004,189.44394,300
Apr 23, 20244,237.004,274.004,207.004,249.004,219.23366,300
Apr 22, 20244,215.004,260.004,204.004,238.004,208.31481,400
Apr 19, 20244,198.004,198.004,111.004,118.004,089.15627,000
Apr 18, 20244,240.004,279.004,202.004,202.004,172.56404,200
Apr 17, 20244,297.004,298.004,222.004,229.004,199.37413,000
Apr 16, 20244,323.004,326.004,255.004,288.004,257.96538,500
Apr 15, 20244,325.004,349.004,308.004,340.004,309.59338,200
Apr 12, 20244,354.004,374.004,338.004,349.004,318.53328,300
Apr 11, 20244,361.004,363.004,327.004,355.004,324.49322,300
Apr 10, 20244,390.004,417.004,388.004,390.004,359.24186,800
Apr 9, 20244,410.004,427.004,378.004,406.004,375.13279,300
Apr 8, 20244,372.004,424.004,368.004,410.004,379.10294,700
Apr 5, 20244,321.004,381.004,310.004,372.004,341.37354,900
Apr 4, 20244,354.004,381.004,327.004,351.004,320.51438,000
Apr 3, 20244,348.004,386.004,321.004,339.004,308.60514,600
Apr 2, 20244,412.004,427.004,361.004,366.004,335.41502,800
Apr 1, 20244,478.004,523.004,435.004,444.004,412.86358,800
Mar 29, 20244,449.004,481.004,410.004,450.004,418.82310,100
Mar 28, 2024 50.00 Dividend
Mar 28, 20244,588.004,599.004,400.004,400.004,369.171,704,900
Mar 27, 20244,646.004,695.004,624.004,658.004,575.711,710,800
Mar 26, 20244,635.004,651.004,570.004,619.004,537.40804,900
Mar 25, 20244,665.004,709.004,629.004,649.004,566.87867,200
Mar 22, 20244,643.004,675.004,624.004,664.004,581.61643,100
Mar 21, 20244,700.004,703.004,630.004,647.004,564.91934,400
Mar 19, 20244,599.004,698.004,581.004,698.004,615.01601,800
Mar 18, 20244,537.004,593.004,512.004,589.004,507.93491,200
Mar 15, 20244,450.004,524.004,450.004,509.004,429.35536,600
Mar 14, 20244,409.004,466.004,402.004,460.004,381.21396,700
Mar 13, 20244,474.004,507.004,395.004,409.004,331.11564,200
Mar 12, 20244,466.004,480.004,369.004,454.004,375.32581,200
Mar 11, 20244,539.004,561.004,444.004,499.004,419.52553,500
Mar 8, 20244,552.004,584.004,512.004,565.004,484.36603,700
Mar 7, 20244,573.004,616.004,565.004,615.004,533.47521,200
Mar 6, 20244,581.004,618.004,549.004,573.004,492.21575,900
Mar 5, 20244,599.004,614.004,526.004,601.004,519.72419,100
Mar 4, 20244,608.004,636.004,566.004,600.004,518.74470,300

Related Tickers

2CKA.SG CK Hutchison Holdings Ltd
4.6600
-1.69%
 
9003.T Sotetsu Holdings, Inc.
2,122.50
-1.87%
 
DEDVF Decisive Dividend Corporation
4.0000
-7.48%
 
PC9.F Decisive Dividend Corporation
3.9200
-4.39%
 
FIH.L FIH group plc
230.00
-0.43%
 
9024.T Seibu Holdings Inc.
3,285.00
+1.17%
 
0923.HK IWS
0.014
0.00%
 
AGROT.IS AGROTECH TEKNOLOJI
9.01
+0.11%
 
HIA1.MU Hitachi Ltd
23.59
-2.40%
 
MAR0.F Marubeni Corporation
152.00
-4.40%