Kintetsu Group Holdings Co (KKI) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | +2.07% | 0 | 0.00 |
| Oct 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | +1.05% | 0 | 0.00 |
| Oct 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 0 | 0.00 |
| Oct 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 0 | 0.00 |
| Oct 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | +1.05% | 0 | 0.00 |
| Oct 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | +2.14% | 0 | 0.00 |
| Oct 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | 0 | 0.00 |
| Oct 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | +0.53% | 0 | 0.00 |
| Oct 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | 0 | 0.00 |
| Oct 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | +0.52% | 0 | 0.00 |
| Oct 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | 0 | 0.00 |
| Oct 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | +1.05% | 0 | 0.00 |
| Oct 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | +0.53% | 0 | 0.00 |
| Oct 09, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | +1.06% | 0 | 0.00 |
| Oct 07, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | +1.62% | 0 | 0.00 |
| Oct 02, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | +1.09% | 0 | 0.00 |
| Oct 01, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | 0 | 0.00 |
| Sep 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.08% | 0 | 0.00 |
| Sep 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | -1.55% | 0 | 0.00 |
| Sep 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.20 | +2.11% | 0 | 0.00 |
| Sep 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | -0.52% | 0 | 0.00 |
| Sep 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | -1.04% | 0 | 0.00 |
| Sep 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | -1.53% | 0 | 0.00 |
| Sep 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.40 | +1.55% | 100 | Infinity |
| Sep 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | -0.52% | 0 | NaN |
| Sep 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.20 | +0.52% | 0 | NaN |
| Sep 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | +1.05% | 0 | NaN |
| Sep 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | +1.06% | 0 | NaN |
| Sep 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.71 | +0.00% | 0 | NaN |
| Sep 09, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.71 | +0.53% | 0 | NaN |
| Sep 08, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.61 | +1.62% | 0 | NaN |
| Sep 07, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | +0.54% | 0 | NaN |
| Sep 04, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | -1.08% | 0 | NaN |
| Sep 03, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.41 | +2.20% | 0 | NaN |
| Sep 02, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.01 | -1.09% | 0 | NaN |
| Sep 01, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | +0.00% | 0 | NaN |
| Aug 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | -1.08% | 0 | NaN |
| Aug 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.41 | +0.54% | 0 | NaN |
| Aug 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | -1.07% | 0 | NaN |
| Aug 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | -1.06% | 0 | NaN |
| Aug 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.71 | +1.07% | 0 | NaN |
