Kintetsu Department Store Co.Ltd.(JP:8244)
Â¥1,944.00-24.00 (-1.22%)
JP:8244
Kintetsu Department Store Co.Ltd. historical prices
Â¥1,944.00
At close:-24.00 (-1.22%)
Want to see JP:8244 full AI Analyst Report?
Kintetsu Department Store Co.Ltd. (8244) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,979.00 | 1,979.00 | 1,938.00 | 1,944.00 | 1,944.00 | -1.22% | 19,600 | 0.39 |
| Nov 10, 2026 | 1,964.00 | 1,973.00 | 1,953.00 | 1,968.00 | 1,968.00 | +2.55% | 28,700 | 0.57 |
| Nov 09, 2026 | 1,950.00 | 1,980.00 | 1,922.00 | 1,964.00 | 1,964.00 | +2.34% | 24,600 | 0.49 |
| Nov 06, 2026 | 1,970.00 | 1,985.00 | 1,917.00 | 1,919.00 | 1,919.00 | -4.05% | 44,900 | 0.90 |
| Nov 05, 2026 | 1,974.00 | 2,022.00 | 1,974.00 | 2,000.00 | 2,000.00 | +2.04% | 72,500 | 1.47 |
| Nov 04, 2026 | 1,948.00 | 1,978.00 | 1,948.00 | 1,960.00 | 1,960.00 | +0.87% | 49,300 | 1.00 |
| Nov 03, 2026 | 1,943.00 | 1,944.00 | 1,915.00 | 1,943.00 | 1,943.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,917.00 | 1,944.00 | 1,915.00 | 1,943.00 | 1,943.00 | +1.09% | 36,400 | 0.73 |
| Oct 30, 2026 | 1,884.00 | 1,926.00 | 1,884.00 | 1,922.00 | 1,922.00 | +2.56% | 32,200 | 0.64 |
| Oct 29, 2026 | 1,850.00 | 1,876.00 | 1,835.00 | 1,874.00 | 1,874.00 | +1.24% | 135,100 | 2.77 |
| Oct 28, 2026 | 1,897.00 | 1,901.00 | 1,851.00 | 1,851.00 | 1,851.00 | -2.42% | 35,000 | 0.72 |
| Oct 27, 2026 | 1,948.00 | 1,948.00 | 1,893.00 | 1,897.00 | 1,897.00 | -2.22% | 35,100 | 0.71 |
| Oct 26, 2026 | 1,930.00 | 1,943.00 | 1,902.00 | 1,940.00 | 1,940.00 | +0.99% | 39,000 | 0.79 |
| Oct 23, 2026 | 1,881.00 | 1,941.00 | 1,881.00 | 1,921.00 | 1,921.00 | +2.13% | 62,400 | 1.27 |
| Oct 22, 2026 | 1,866.00 | 1,881.00 | 1,847.00 | 1,881.00 | 1,881.00 | +1.02% | 20,900 | 0.42 |
| Oct 21, 2026 | 1,857.00 | 1,865.00 | 1,840.00 | 1,862.00 | 1,862.00 | +0.54% | 30,200 | 0.61 |
| Oct 20, 2026 | 1,859.00 | 1,859.00 | 1,832.00 | 1,852.00 | 1,852.00 | +0.82% | 29,800 | 0.60 |
| Oct 19, 2026 | 1,840.00 | 1,863.00 | 1,835.00 | 1,837.00 | 1,837.00 | 0.00% | 33,800 | 0.68 |
| Oct 16, 2026 | 1,862.00 | 1,865.00 | 1,836.00 | 1,837.00 | 1,837.00 | -1.34% | 47,000 | 0.94 |
| Oct 15, 2026 | 1,854.00 | 1,898.00 | 1,850.00 | 1,862.00 | 1,862.00 | -0.27% | 56,800 | 1.16 |
| Oct 14, 2026 | 1,912.00 | 1,932.00 | 1,840.00 | 1,867.00 | 1,867.00 | -2.35% | 49,300 | 1.01 |
| Oct 13, 2026 | 1,885.00 | 1,944.00 | 1,878.00 | 1,912.00 | 1,912.00 | +1.54% | 69,300 | 1.42 |
| Oct 12, 2026 | 1,883.00 | 1,906.00 | 1,870.00 | 1,883.00 | 1,883.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,877.00 | 1,906.00 | 1,870.00 | 1,883.00 | 1,883.00 | -0.74% | 39,900 | 0.80 |
| Oct 08, 2026 | 1,899.00 | 1,908.00 | 1,891.00 | 1,897.00 | 1,897.00 | -0.05% | 33,800 | 0.65 |
| Oct 07, 2026 | 1,886.00 | 1,908.00 | 1,881.00 | 1,898.00 | 1,898.00 | 0.00% | 21,100 | 0.40 |
| Oct 06, 2026 | 1,869.00 | 1,902.00 | 1,861.00 | 1,898.00 | 1,898.00 | +2.15% | 29,300 | 0.56 |
| Oct 05, 2026 | 1,852.00 | 1,865.00 | 1,835.00 | 1,858.00 | 1,858.00 | +0.49% | 41,200 | 0.77 |
| Oct 02, 2026 | 1,867.00 | 1,867.00 | 1,837.00 | 1,849.00 | 1,849.00 | -0.96% | 35,800 | 0.67 |
| Oct 01, 2026 | 1,842.00 | 1,881.00 | 1,831.00 | 1,867.00 | 1,867.00 | +0.81% | 30,300 | 0.56 |
| Sep 30, 2026 | 1,862.00 | 1,862.00 | 1,828.00 | 1,852.00 | 1,852.00 | -0.86% | 41,100 | 0.76 |
| Sep 29, 2026 | 1,885.00 | 1,885.00 | 1,858.00 | 1,868.00 | 1,868.00 | -0.90% | 37,500 | 0.70 |
| Sep 28, 2026 | 1,908.00 | 1,912.00 | 1,882.00 | 1,885.00 | 1,885.00 | -0.48% | 28,300 | 0.52 |
| Sep 25, 2026 | 1,886.00 | 1,904.00 | 1,871.00 | 1,894.00 | 1,894.00 | +0.42% | 35,200 | 0.65 |
| Sep 24, 2026 | 1,909.00 | 1,914.00 | 1,880.00 | 1,886.00 | 1,886.00 | -1.20% | 32,200 | 0.59 |
| Sep 23, 2026 | 1,905.00 | 1,912.00 | 1,890.00 | 1,909.00 | 1,909.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,905.00 | 1,912.00 | 1,890.00 | 1,909.00 | 1,909.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,905.00 | 1,912.00 | 1,890.00 | 1,909.00 | 1,909.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,905.00 | 1,912.00 | 1,890.00 | 1,909.00 | 1,909.00 | +0.47% | 29,700 | 0.53 |
| Sep 17, 2026 | 1,901.00 | 1,914.00 | 1,895.00 | 1,900.00 | 1,900.00 | +0.05% | 24,700 | 0.44 |
| Sep 16, 2026 | 1,891.00 | 1,907.00 | 1,880.00 | 1,899.00 | 1,899.00 | +0.85% | 27,300 | 0.49 |
| Sep 15, 2026 | 1,892.00 | 1,899.00 | 1,878.00 | 1,883.00 | 1,883.00 | +0.27% | 30,800 | 0.55 |
| Sep 14, 2026 | 1,861.00 | 1,889.00 | 1,861.00 | 1,878.00 | 1,878.00 | +1.19% | 29,600 | 0.53 |
| Sep 11, 2026 | 1,853.00 | 1,870.00 | 1,845.00 | 1,856.00 | 1,856.00 | -0.91% | 38,000 | 0.68 |
| Sep 10, 2026 | 1,862.00 | 1,877.00 | 1,854.00 | 1,873.00 | 1,873.00 | +0.54% | 26,600 | 0.48 |
| Sep 09, 2026 | 1,857.00 | 1,868.00 | 1,835.00 | 1,863.00 | 1,863.00 | +0.49% | 29,000 | 0.51 |
| Sep 08, 2026 | 1,847.00 | 1,861.00 | 1,836.00 | 1,854.00 | 1,854.00 | +0.38% | 29,700 | 0.52 |
| Sep 07, 2026 | 1,877.00 | 1,897.00 | 1,839.00 | 1,847.00 | 1,847.00 | -1.55% | 38,900 | 0.68 |
| Sep 04, 2026 | 1,941.00 | 1,942.00 | 1,852.00 | 1,876.00 | 1,876.00 | -3.20% | 79,300 | 1.41 |
| Sep 03, 2026 | 1,943.00 | 1,956.00 | 1,926.00 | 1,938.00 | 1,938.00 | -0.87% | 49,400 | 0.88 |
