Singapore markets closed

Kintetsu Department Store Co., Ltd. (8244.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,297.00-20.00 (-0.86%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20242,316.002,316.002,297.002,297.002,297.0033,000
03 Jul 20242,348.002,348.002,305.002,317.002,317.0038,300
02 Jul 20242,350.002,360.002,322.002,337.002,337.0081,300
01 Jul 20242,295.002,326.002,284.002,311.002,311.0041,500
28 Jun 20242,304.002,304.002,252.002,266.002,266.0028,800
27 Jun 20242,262.002,296.002,250.002,283.002,283.0046,600
26 Jun 20242,251.002,272.002,251.002,254.002,254.0020,900
25 Jun 20242,264.002,290.002,251.002,270.002,270.0025,800
24 Jun 20242,249.002,276.002,245.002,269.002,269.0022,400
21 Jun 20242,215.002,271.002,214.002,249.002,249.0048,000
20 Jun 20242,286.002,297.002,223.002,245.002,245.0054,800
19 Jun 20242,314.002,329.002,278.002,286.002,286.0064,800
18 Jun 20242,322.002,343.002,301.002,321.002,321.0041,600
17 Jun 20242,350.002,350.002,285.002,295.002,295.0067,600
14 Jun 20242,278.002,350.002,271.002,350.002,350.0076,700
13 Jun 20242,318.002,321.002,259.002,279.002,279.0043,200
12 Jun 20242,330.002,335.002,286.002,296.002,296.0064,800
11 Jun 20242,328.002,347.002,313.002,335.002,335.0066,700
10 Jun 20242,282.002,325.002,282.002,305.002,305.0079,500
07 Jun 20242,284.002,290.002,257.002,290.002,290.0064,100
06 Jun 20242,268.002,278.002,250.002,275.002,275.0051,200
05 Jun 20242,265.002,279.002,228.002,255.002,255.0071,300
04 Jun 20242,189.002,255.002,184.002,255.002,255.0074,600
03 Jun 20242,180.002,190.002,170.002,178.002,178.0060,800
31 May 20242,146.002,165.002,116.002,137.002,137.00339,600
30 May 20242,099.002,138.002,061.002,136.002,136.0050,500
29 May 20242,070.002,107.002,062.002,106.002,106.0065,700
28 May 20242,046.002,070.002,040.002,059.002,059.0047,200
27 May 20242,049.002,055.002,032.002,052.002,052.0059,100
24 May 20242,050.002,072.002,032.002,049.002,049.0058,700
23 May 20242,080.002,085.002,056.002,069.002,069.0049,900
22 May 20242,071.002,095.002,064.002,080.002,080.0033,600
21 May 20242,071.002,087.002,067.002,073.002,073.0046,700
20 May 20242,102.002,102.002,071.002,092.002,092.0078,700
17 May 20242,106.002,133.002,092.002,110.002,110.0053,600
16 May 20242,150.002,158.002,106.002,126.002,126.0049,000
15 May 20242,177.002,194.002,133.002,135.002,135.00137,700
14 May 20242,187.002,203.002,173.002,199.002,199.0032,500
13 May 20242,170.002,195.002,166.002,187.002,187.0037,500
10 May 20242,184.002,188.002,162.002,166.002,166.0044,000
09 May 20242,207.002,210.002,184.002,184.002,184.0033,700
08 May 20242,233.002,244.002,202.002,207.002,207.0032,300
07 May 20242,234.002,242.002,228.002,232.002,232.0035,400
02 May 20242,216.002,226.002,200.002,226.002,226.0029,100
01 May 20242,193.002,208.002,183.002,205.002,205.0024,600
30 Apr 20242,215.002,222.002,189.002,192.002,192.0055,300
26 Apr 20242,179.002,201.002,175.002,201.002,201.0031,800
25 Apr 20242,214.002,223.002,179.002,179.002,179.0029,200
24 Apr 20242,227.002,227.002,194.002,214.002,214.0044,800
23 Apr 20242,210.002,229.002,205.002,228.002,228.0027,500
22 Apr 20242,188.002,203.002,172.002,201.002,201.0037,600
19 Apr 20242,205.002,209.002,142.002,148.002,148.0063,300
18 Apr 20242,170.002,217.002,152.002,205.002,205.0056,500
17 Apr 20242,156.002,172.002,135.002,152.002,152.0088,700
16 Apr 20242,205.002,205.002,136.002,138.002,138.00109,900
15 Apr 20242,230.002,230.002,185.002,202.002,202.00103,500
12 Apr 20242,276.002,282.002,236.002,236.002,236.0092,700
11 Apr 20242,280.002,298.002,252.002,277.002,277.00149,400
10 Apr 20242,360.002,387.002,360.002,373.002,373.0051,100
09 Apr 20242,380.002,383.002,338.002,361.002,361.0036,400
08 Apr 20242,366.002,382.002,343.002,378.002,378.0055,700
05 Apr 20242,300.002,346.002,295.002,343.002,343.0040,800
04 Apr 20242,305.002,324.002,283.002,303.002,303.0053,400
03 Apr 20242,311.002,318.002,305.002,305.002,305.0031,800
02 Apr 20242,367.002,367.002,315.002,320.002,320.0065,200
01 Apr 20242,370.002,381.002,357.002,367.002,367.0025,000
29 Mar 20242,355.002,375.002,355.002,370.002,370.0014,600
28 Mar 20242,380.002,391.002,347.002,366.002,366.0037,600
27 Mar 20242,394.002,406.002,378.002,386.002,386.0036,200
26 Mar 20242,380.002,393.002,365.002,377.002,377.0025,800
25 Mar 20242,395.002,415.002,380.002,380.002,380.0029,700
22 Mar 20242,388.002,408.002,378.002,400.002,400.0031,800
21 Mar 20242,383.002,400.002,381.002,388.002,388.0030,300
19 Mar 20242,383.002,385.002,365.002,378.002,378.0019,700
18 Mar 20242,377.002,392.002,377.002,383.002,383.0023,400
15 Mar 20242,380.002,399.002,357.002,375.002,375.0049,400
14 Mar 20242,346.002,378.002,343.002,378.002,378.0033,900
13 Mar 20242,379.002,380.002,341.002,345.002,345.0026,000
12 Mar 20242,375.002,375.002,332.002,371.002,371.0050,500
11 Mar 20242,383.002,390.002,356.002,375.002,375.0040,800
08 Mar 20242,416.002,427.002,383.002,400.002,400.0054,400
07 Mar 20242,438.002,440.002,411.002,433.002,433.0031,000
06 Mar 20242,406.002,437.002,401.002,420.002,420.0044,500
05 Mar 20242,410.002,412.002,375.002,392.002,392.0031,000
04 Mar 20242,396.002,431.002,375.002,413.002,413.0072,000
01 Mar 20242,377.002,382.002,360.002,372.002,372.0038,700
29 Feb 20242,404.002,411.002,357.002,378.002,378.0056,000
28 Feb 20242,372.002,426.002,367.002,410.002,410.0085,300
28 Feb 202410 Dividend
27 Feb 20242,475.002,475.002,422.002,431.002,421.00172,400
26 Feb 20242,476.002,498.002,476.002,486.002,475.7783,400
22 Feb 20242,471.002,493.002,461.002,484.002,473.7850,700
21 Feb 20242,512.002,516.002,480.002,487.002,476.7753,000
20 Feb 20242,540.002,540.002,510.002,523.002,512.6225,200
19 Feb 20242,468.002,524.002,468.002,522.002,511.6343,400
16 Feb 20242,473.002,486.002,456.002,464.002,453.8665,500
15 Feb 20242,517.002,517.002,454.002,473.002,462.8397,700
14 Feb 20242,557.002,557.002,512.002,519.002,508.6448,100
13 Feb 20242,581.002,585.002,550.002,567.002,556.4432,000
09 Feb 20242,565.002,577.002,550.002,570.002,559.4333,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...