Singapore markets close in 7 hours 40 minutes

Kyushu Railway Company (9142.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,502.00+20.00 (+0.57%)
As of 09:59AM JST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20243,489.003,510.003,487.003,502.003,502.00118,500
03 Jul 20243,476.003,494.003,455.003,482.003,482.00486,400
02 Jul 20243,480.003,517.003,477.003,484.003,484.00520,400
01 Jul 20243,500.003,509.003,456.003,475.003,475.00405,900
28 Jun 20243,435.003,492.003,431.003,485.003,485.00533,500
27 Jun 20243,429.003,446.003,417.003,425.003,425.00562,500
26 Jun 20243,464.003,469.003,411.003,429.003,429.00770,100
25 Jun 20243,424.003,477.003,424.003,468.003,468.00726,600
24 Jun 20243,433.003,447.003,404.003,422.003,422.00858,800
21 Jun 20243,368.003,405.003,366.003,400.003,400.00955,200
20 Jun 20243,400.003,405.003,352.003,372.003,372.00459,400
19 Jun 20243,356.003,403.003,350.003,400.003,400.00368,100
18 Jun 20243,379.003,405.003,353.003,374.003,374.00654,400
17 Jun 20243,400.003,406.003,324.003,326.003,326.00612,100
14 Jun 20243,426.003,436.003,400.003,420.003,420.00565,100
13 Jun 20243,508.003,508.003,419.003,421.003,421.00484,500
12 Jun 20243,556.003,570.003,491.003,501.003,501.00913,600
11 Jun 20243,556.003,567.003,525.003,526.003,526.00903,100
10 Jun 20243,530.003,577.003,526.003,558.003,558.00894,200
07 Jun 20243,569.003,583.003,500.003,510.003,510.00731,800
06 Jun 20243,473.003,561.003,473.003,531.003,531.001,057,200
05 Jun 20243,469.003,505.003,453.003,473.003,473.00764,800
04 Jun 20243,448.003,451.003,416.003,432.003,432.00683,900
03 Jun 20243,470.003,505.003,444.003,461.003,461.00620,800
31 May 20243,415.003,482.003,409.003,458.003,458.001,044,800
30 May 20243,370.003,399.003,344.003,399.003,399.00553,700
29 May 20243,438.003,438.003,362.003,365.003,365.00548,600
28 May 20243,439.003,452.003,411.003,432.003,432.00492,200
27 May 20243,391.003,434.003,385.003,434.003,434.00492,300
24 May 20243,363.003,405.003,361.003,383.003,383.00520,500
23 May 20243,352.003,387.003,339.003,384.003,384.00656,200
22 May 20243,320.003,330.003,300.003,324.003,324.00570,500
21 May 20243,316.003,338.003,306.003,320.003,320.00380,600
20 May 20243,304.003,333.003,302.003,302.003,302.00436,000
17 May 20243,261.003,329.003,261.003,305.003,305.00514,700
16 May 20243,289.003,298.003,241.003,268.003,268.00556,500
15 May 20243,321.003,334.003,297.003,309.003,309.00555,200
14 May 20243,313.003,348.003,313.003,324.003,324.00550,500
13 May 20243,366.003,377.003,297.003,323.003,323.00923,500
10 May 20243,340.003,400.003,282.003,309.003,309.001,691,100
09 May 20243,373.003,389.003,341.003,386.003,386.00833,900
08 May 20243,413.003,421.003,370.003,379.003,379.00653,500
07 May 20243,396.003,407.003,380.003,406.003,406.00467,100
02 May 20243,420.003,436.003,397.003,398.003,398.00725,600
01 May 20243,395.003,448.003,388.003,431.003,431.00571,000
30 Apr 20243,446.003,450.003,375.003,389.003,389.00797,800
26 Apr 20243,436.003,449.003,405.003,436.003,436.00512,000
25 Apr 20243,475.003,483.003,447.003,456.003,456.00495,600
24 Apr 20243,500.003,503.003,473.003,491.003,491.00425,600
23 Apr 20243,507.003,532.003,500.003,511.003,511.00512,500
22 Apr 20243,505.003,550.003,483.003,549.003,549.00623,300
19 Apr 20243,500.003,505.003,443.003,458.003,458.00668,600
18 Apr 20243,501.003,535.003,501.003,510.003,510.00472,600
17 Apr 20243,522.003,522.003,460.003,500.003,500.00531,100
16 Apr 20243,569.003,569.003,514.003,516.003,516.00716,200
15 Apr 20243,530.003,575.003,526.003,575.003,575.00542,900
12 Apr 20243,540.003,590.003,537.003,559.003,559.00961,400
11 Apr 20243,485.003,533.003,461.003,531.003,531.00764,500
10 Apr 20243,500.003,521.003,486.003,496.003,496.001,201,600
09 Apr 20243,477.003,505.003,469.003,495.003,495.00757,800
08 Apr 20243,430.003,474.003,422.003,470.003,470.00727,300
05 Apr 20243,410.003,465.003,403.003,456.003,456.00590,000
04 Apr 20243,437.003,443.003,415.003,422.003,422.00535,100
03 Apr 20243,433.003,460.003,415.003,436.003,436.001,064,200
02 Apr 20243,505.003,510.003,414.003,414.003,414.00777,200
01 Apr 20243,543.003,550.003,481.003,489.003,489.00904,900
29 Mar 20243,459.003,551.003,452.003,536.003,536.00659,300
28 Mar 20243,489.003,494.003,441.003,448.003,448.001,748,800
28 Mar 202493 Dividend
27 Mar 20243,617.003,617.003,550.003,573.003,480.001,847,600
26 Mar 20243,588.003,593.003,548.003,567.003,474.161,109,900
25 Mar 20243,618.003,641.003,588.003,601.003,507.271,041,600
22 Mar 20243,611.003,618.003,580.003,600.003,506.30992,500
21 Mar 20243,598.003,605.003,565.003,589.003,495.58977,500
19 Mar 20243,536.003,610.003,536.003,599.003,505.32884,300
18 Mar 20243,625.003,628.003,542.003,554.003,461.49990,300
15 Mar 20243,578.003,590.003,554.003,579.003,485.84932,100
14 Mar 20243,535.003,575.003,508.003,574.003,480.97895,000
13 Mar 20243,520.003,550.003,505.003,530.003,438.12740,400
12 Mar 20243,501.003,523.003,472.003,518.003,426.43804,500
11 Mar 20243,512.003,535.003,481.003,505.003,413.77992,800
08 Mar 20243,532.003,573.003,511.003,537.003,444.941,156,900
07 Mar 20243,550.003,611.003,544.003,602.003,508.25842,600
06 Mar 20243,540.003,580.003,531.003,539.003,446.88770,800
05 Mar 20243,517.003,543.003,488.003,534.003,442.02664,000
04 Mar 20243,495.003,530.003,486.003,521.003,429.35909,300
01 Mar 20243,481.003,534.003,468.003,513.003,421.561,063,200
29 Feb 20243,475.003,475.003,403.003,443.003,353.38837,800
28 Feb 20243,459.003,478.003,442.003,455.003,365.07704,400
27 Feb 20243,420.003,454.003,387.003,452.003,362.151,048,300
26 Feb 20243,430.003,460.003,417.003,429.003,339.75834,000
22 Feb 20243,371.003,415.003,368.003,411.003,322.22768,600
21 Feb 20243,357.003,378.003,343.003,370.003,282.28484,100
20 Feb 20243,369.003,383.003,346.003,353.003,265.73610,900
19 Feb 20243,306.003,363.003,301.003,363.003,275.47522,200
16 Feb 20243,291.003,318.003,286.003,306.003,219.95797,200
15 Feb 20243,310.003,316.003,278.003,286.003,200.47500,400
14 Feb 20243,341.003,344.003,294.003,307.003,220.92798,700
13 Feb 20243,363.003,363.003,312.003,336.003,249.17606,500
09 Feb 20243,313.003,347.003,307.003,336.003,249.17471,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...