Comparing Back to the side-by-side chart ↗
Kyushu Railway Company (9142.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3351.00 | 3364.00 | 3326.00 | 3352.00 | +0.06% | 745,000 |
| 2026-10-15 | 3305.00 | 3359.00 | 3301.00 | 3350.00 | +1.39% | 1,227,600 |
| 2026-10-14 | 3322.00 | 3326.00 | 3284.00 | 3304.00 | -0.72% | 828,700 |
| 2026-10-13 | 3341.00 | 3347.00 | 3306.00 | 3328.00 | +0.03% | 823,000 |
| 2026-10-09 | 3357.00 | 3365.00 | 3326.00 | 3327.00 | +0.03% | 712,600 |
| 2026-10-08 | 3352.00 | 3359.00 | 3309.00 | 3326.00 | -0.75% | 708,300 |
| 2026-10-07 | 3358.00 | 3376.00 | 3347.00 | 3351.00 | -0.15% | 561,300 |
| 2026-10-06 | 3357.00 | 3374.00 | 3345.00 | 3356.00 | +0.09% | 636,600 |
| 2026-10-05 | 3357.00 | 3358.00 | 3334.00 | 3353.00 | +0.12% | 752,000 |
| 2026-10-02 | 3385.00 | 3391.00 | 3338.00 | 3349.00 | -1.79% | 979,000 |
| 2026-10-01 | 3390.00 | 3419.00 | 3368.00 | 3410.00 | +0.44% | 816,600 |
| 2026-09-30 | 3397.00 | 3397.00 | 3358.00 | 3395.00 | +0.21% | 1,240,500 |
| 2026-09-29 | 3426.00 | 3428.00 | 3388.00 | 3388.00 | -3.09% | 1,161,000 |
| 2026-09-28 | 3545.00 | 3560.00 | 3496.00 | 3496.00 | -1.22% | 1,119,200 |
| 2026-09-25 | 3555.00 | 3564.00 | 3527.00 | 3539.00 | -0.17% | 914,800 |
| 2026-09-24 | 3462.00 | 3569.00 | 3454.00 | 3545.00 | +2.43% | 2,031,200 |
| 2026-09-18 | 3555.00 | 3570.00 | 3461.00 | 3461.00 | -3.40% | 1,237,400 |
| 2026-09-17 | 3541.00 | 3583.00 | 3541.00 | 3583.00 | +1.21% | 557,400 |
| 2026-09-16 | 3550.00 | 3562.00 | 3530.00 | 3540.00 | -0.59% | 463,600 |
| 2026-09-15 | 3591.00 | 3597.00 | 3543.00 | 3561.00 | -0.42% | 534,600 |
| 2026-09-14 | 3550.00 | 3590.00 | 3536.00 | 3576.00 | +2.00% | 539,100 |
| 2026-09-11 | 3501.00 | 3536.00 | 3496.00 | 3506.00 | -1.24% | 749,800 |
| 2026-09-10 | 3539.00 | 3572.00 | 3537.00 | 3550.00 | +0.00% | 626,900 |
| 2026-09-09 | 3543.00 | 3557.00 | 3511.00 | 3550.00 | +0.17% | 874,800 |
| 2026-09-08 | 3524.00 | 3562.00 | 3518.00 | 3544.00 | +0.03% | 715,600 |
| 2026-09-07 | 3577.00 | 3588.00 | 3536.00 | 3543.00 | -1.03% | 511,100 |
| 2026-09-04 | 3600.00 | 3605.00 | 3571.00 | 3580.00 | -1.00% | 662,300 |
| 2026-09-03 | 3600.00 | 3636.00 | 3588.00 | 3616.00 | +0.17% | 739,100 |
| 2026-09-02 | 3643.00 | 3670.00 | 3610.00 | 3610.00 | -0.61% | 969,000 |
| 2026-09-01 | 3619.00 | 3666.00 | 3612.00 | 3632.00 | +0.36% | 660,300 |
| 2026-08-31 | 3600.00 | 3652.00 | 3600.00 | 3619.00 | +0.70% | 1,061,000 |
| 2026-08-28 | 3555.00 | 3605.00 | 3542.00 | 3594.00 | +0.08% | 780,600 |
| 2026-08-27 | 3524.00 | 3591.00 | 3512.00 | 3591.00 | +1.56% | 1,241,500 |
| 2026-08-26 | 3543.00 | 3559.00 | 3522.00 | 3536.00 | -0.20% | 543,600 |
| 2026-08-25 | 3544.00 | 3566.00 | 3535.00 | 3543.00 | +0.80% | 578,100 |
| 2026-08-24 | 3515.00 | 3534.00 | 3489.00 | 3515.00 | -0.03% | 546,200 |
| 2026-08-21 | 3460.00 | 3516.00 | 3455.00 | 3516.00 | +2.30% | 1,094,000 |
| 2026-08-20 | 3460.00 | 3491.00 | 3421.00 | 3437.00 | -0.26% | 755,700 |
| 2026-08-19 | 3460.00 | 3466.00 | 3421.00 | 3446.00 | -0.20% | 625,900 |
| 2026-08-18 | 3476.00 | 3479.00 | 3433.00 | 3453.00 | -0.52% | 574,100 |
| 2026-08-17 | 3500.00 | 3500.00 | 3463.00 | 3471.00 | -0.46% | 527,300 |
| 2026-08-14 | 3455.00 | 3497.00 | 3446.00 | 3487.00 | +0.35% | 874,400 |
| 2026-08-13 | 3481.00 | 3487.00 | 3456.00 | 3475.00 | -0.17% | 486,800 |
| 2026-08-12 | 3479.00 | 3493.00 | 3463.00 | 3481.00 | +0.87% | 545,800 |
| 2026-08-10 | 3465.00 | 3474.00 | 3429.00 | 3451.00 | -0.32% | 680,600 |
| 2026-08-07 | 3473.00 | 3509.00 | 3437.00 | 3462.00 | +0.46% | 747,300 |
| 2026-08-06 | 3450.00 | 3483.00 | 3417.00 | 3446.00 | +0.55% | 768,100 |
| 2026-08-05 | 3411.00 | 3483.00 | 3404.00 | 3427.00 | +0.35% | 1,200,400 |
| 2026-08-04 | 3460.00 | 3468.00 | 3409.00 | 3415.00 | -1.30% | 992,700 |
| 2026-08-03 | 3590.00 | 3590.00 | 3438.00 | 3460.00 | -3.78% | 1,447,600 |
| 2026-07-31 | 3630.00 | 3694.00 | 3594.00 | 3596.00 | -4.18% | 1,011,800 |
| 2026-07-30 | 3790.00 | 3814.00 | 3710.00 | 3753.00 | -1.52% | 927,500 |
| 2026-07-29 | 3740.00 | 3853.00 | 3720.00 | 3811.00 | +0.71% | 1,372,800 |
| 2026-07-28 | 3753.00 | 3793.00 | 3747.00 | 3784.00 | +1.50% | 608,500 |
| 2026-07-27 | 3680.00 | 3745.00 | 3678.00 | 3728.00 | +1.94% | 771,300 |
| 2026-07-24 | 3584.00 | 3658.00 | 3572.00 | 3657.00 | +1.58% | 532,800 |
| 2026-07-23 | 3608.00 | 3611.00 | 3586.00 | 3600.00 | -0.66% | 442,600 |
| 2026-07-22 | 3630.00 | 3634.00 | 3582.00 | 3624.00 | -0.79% | 565,100 |
| 2026-07-21 | 3652.00 | 3688.00 | 3638.00 | 3653.00 | +0.41% | 704,800 |
| 2026-07-17 | 3612.00 | 3655.00 | 3604.00 | 3638.00 | +1.00% | 817,600 |
| 2026-07-16 | 3625.00 | 3653.00 | 3601.00 | 3602.00 | -0.25% | 552,400 |
| 2026-07-15 | 3618.00 | 3626.00 | 3601.00 | 3611.00 | +0.39% | 471,800 |
| 2026-07-14 | 3616.00 | 3635.00 | 3586.00 | 3597.00 | +0.53% | 513,300 |
| 2026-07-13 | 3578.00 | 3595.00 | 3542.00 | 3578.00 | +0.96% | 544,000 |
| 2026-07-10 | 3560.00 | 3579.00 | 3536.00 | 3544.00 | -0.95% | 595,300 |
| 2026-07-09 | 3585.00 | 3592.00 | 3567.00 | 3578.00 | -0.80% | 554,100 |
| 2026-07-08 | 3636.00 | 3650.00 | 3602.00 | 3607.00 | -0.66% | 609,700 |
| 2026-07-07 | 3609.00 | 3646.00 | 3589.00 | 3631.00 | +0.86% | 574,700 |
| 2026-07-06 | 3531.00 | 3600.00 | 3531.00 | 3600.00 | +2.10% | 516,100 |
| 2026-07-03 | 3520.00 | 3573.00 | 3514.00 | 3526.00 | +0.69% | 503,200 |
| 2026-07-02 | 3465.00 | 3515.00 | 3455.00 | 3502.00 | +1.98% | 710,300 |
| 2026-07-01 | 3490.00 | 3501.00 | 3434.00 | 3434.00 | -1.77% | 438,800 |
| 2026-06-30 | 3535.00 | 3551.00 | 3491.00 | 3496.00 | -1.38% | 567,200 |
| 2026-06-29 | 3503.00 | 3554.00 | 3499.00 | 3545.00 | +2.04% | 574,900 |
| 2026-06-26 | 3475.00 | 3485.00 | 3440.00 | 3474.00 | +0.81% | 456,100 |
| 2026-06-25 | 3438.00 | 3464.00 | 3415.00 | 3446.00 | +0.91% | 536,000 |
| 2026-06-24 | 3429.00 | 3443.00 | 3406.00 | 3415.00 | -0.12% | 420,400 |
| 2026-06-23 | 3420.00 | 3426.00 | 3399.00 | 3419.00 | +0.38% | 501,700 |
| 2026-06-22 | 3409.00 | 3430.00 | 3394.00 | 3406.00 | -0.84% | 465,600 |
| 2026-06-19 | 3415.00 | 3447.00 | 3399.00 | 3435.00 | -0.06% | 420,500 |
| 2026-06-18 | 3436.00 | 3442.00 | 3408.00 | 3437.00 | -0.03% | 522,300 |
| 2026-06-17 | 3490.00 | 3512.00 | 3438.00 | 3438.00 | -0.64% | 565,300 |
| 2026-06-16 | 3507.00 | 3511.00 | 3436.00 | 3460.00 | -1.34% | 937,000 |
| 2026-06-15 | 3528.00 | 3570.00 | 3507.00 | 3507.00 | -0.60% | 710,300 |
| 2026-06-12 | 3530.00 | 3544.00 | 3506.00 | 3528.00 | -0.03% | 570,400 |
| 2026-06-11 | 3601.00 | 3629.00 | 3523.00 | 3529.00 | -1.12% | 561,600 |
| 2026-06-10 | 3522.00 | 3587.00 | 3515.00 | 3569.00 | +2.26% | 746,100 |
| 2026-06-09 | 3494.00 | 3516.00 | 3479.00 | 3490.00 | +0.14% | 493,200 |
| 2026-06-08 | 3450.00 | 3492.00 | 3436.00 | 3485.00 | +1.54% | 846,100 |
| 2026-06-05 | 3440.00 | 3462.00 | 3428.00 | 3432.00 | +0.97% | 628,100 |
| 2026-06-04 | 3420.00 | 3424.00 | 3390.00 | 3399.00 | -0.82% | 688,600 |
| 2026-06-03 | 3450.00 | 3469.00 | 3417.00 | 3427.00 | -0.52% | 699,500 |
| 2026-06-02 | 3445.00 | 3484.00 | 3407.00 | 3445.00 | +0.20% | 580,300 |
| 2026-06-01 | 3510.00 | 3514.00 | 3417.00 | 3438.00 | -2.39% | 729,400 |
| 2026-05-29 | 3487.00 | 3540.00 | 3483.00 | 3522.00 | +1.03% | 956,400 |
| 2026-05-28 | 3513.00 | 3538.00 | 3486.00 | 3486.00 | -0.31% | 544,000 |
| 2026-05-27 | 3480.00 | 3497.00 | 3457.00 | 3497.00 | +0.49% | 583,400 |
| 2026-05-26 | 3520.00 | 3521.00 | 3480.00 | 3480.00 | -1.30% | 497,200 |
| 2026-05-25 | 3565.00 | 3566.00 | 3506.00 | 3526.00 | -1.18% | 514,300 |
| 2026-05-22 | 3604.00 | 3619.00 | 3565.00 | 3568.00 | -1.38% | 670,100 |
| 2026-05-21 | 3631.00 | 3637.00 | 3602.00 | 3618.00 | +0.03% | 493,000 |
| 2026-05-20 | 3696.00 | 3696.00 | 3606.00 | 3617.00 | -1.77% | 609,800 |
| 2026-05-19 | 3669.00 | 3703.00 | 3652.00 | 3682.00 | +1.49% | 483,500 |
| 2026-05-18 | 3650.00 | 3670.00 | 3628.00 | 3628.00 | -1.25% | 530,700 |
| 2026-05-15 | 3645.00 | 3674.00 | 3630.00 | 3674.00 | +0.82% | 790,300 |
| 2026-05-14 | 3650.00 | 3662.00 | 3614.00 | 3644.00 | -0.49% | 658,500 |
| 2026-05-13 | 3701.00 | 3732.00 | 3638.00 | 3662.00 | -1.11% | 1,036,300 |
| 2026-05-12 | 3620.00 | 3730.00 | 3566.00 | 3703.00 | +2.29% | 1,868,100 |
| 2026-05-11 | 3589.00 | 3642.00 | 3576.00 | 3620.00 | +0.17% | 824,200 |
| 2026-05-08 | 3670.00 | 3684.00 | 3613.00 | 3614.00 | -1.50% | 653,500 |
| 2026-05-07 | 3616.00 | 3701.00 | 3612.00 | 3669.00 | +1.35% | 836,300 |
| 2026-05-01 | 3593.00 | 3641.00 | 3567.00 | 3620.00 | +0.89% | 533,300 |
| 2026-04-30 | 3620.00 | 3634.00 | 3568.00 | 3588.00 | -2.39% | 860,500 |
| 2026-04-28 | 3670.00 | 3676.00 | 3653.00 | 3676.00 | +0.88% | 452,900 |
| 2026-04-27 | 3648.00 | 3670.00 | 3636.00 | 3644.00 | -0.33% | 535,100 |
| 2026-04-24 | 3672.00 | 3686.00 | 3656.00 | 3656.00 | -0.44% | 444,900 |
| 2026-04-23 | 3665.00 | 3683.00 | 3646.00 | 3672.00 | +0.03% | 559,500 |
| 2026-04-22 | 3721.00 | 3730.00 | 3671.00 | 3671.00 | -1.77% | 710,800 |
| 2026-04-21 | 3765.00 | 3769.00 | 3736.00 | 3737.00 | -0.13% | 385,200 |
| 2026-04-20 | 3748.00 | 3762.00 | 3723.00 | 3742.00 | +0.35% | 465,500 |
| 2026-04-17 | 3729.00 | 3748.00 | 3727.00 | 3729.00 | -0.03% | 534,600 |
| 2026-04-16 | 3728.00 | 3739.00 | 3718.00 | 3730.00 | -0.13% | 550,900 |
| 2026-04-15 | 3708.00 | 3738.00 | 3703.00 | 3735.00 | +0.76% | 622,600 |
| 2026-04-14 | 3750.00 | 3758.00 | 3705.00 | 3707.00 | -1.07% | 441,400 |
| 2026-04-13 | 3701.00 | 3751.00 | 3695.00 | 3747.00 | +0.75% | 761,200 |
| 2026-04-10 | 3725.00 | 3746.00 | 3710.00 | 3719.00 | -0.48% | 721,200 |
| 2026-04-09 | 3771.00 | 3806.00 | 3737.00 | 3737.00 | -0.98% | 592,500 |
| 2026-04-08 | 3773.00 | 3783.00 | 3756.00 | 3774.00 | +0.96% | 747,900 |
| 2026-04-07 | 3770.00 | 3783.00 | 3728.00 | 3738.00 | -0.21% | 420,900 |
| 2026-04-06 | 3760.00 | 3766.00 | 3738.00 | 3746.00 | -0.37% | 348,000 |
| 2026-04-03 | 3743.00 | 3761.00 | 3717.00 | 3760.00 | +0.05% | 811,600 |
| 2026-04-02 | 3799.00 | 3830.00 | 3741.00 | 3758.00 | -0.11% | 1,011,800 |
| 2026-04-01 | 3772.00 | 3780.00 | 3742.00 | 3762.00 | -0.03% | 1,023,600 |
| 2026-03-31 | 3766.00 | 3776.00 | 3728.00 | 3763.00 | +0.99% | 602,300 |
| 2026-03-30 | 3694.00 | 3734.00 | 3662.00 | 3726.00 | -2.49% | 1,809,400 |
| 2026-03-27 | 3846.00 | 3855.00 | 3807.00 | 3821.00 | +0.03% | 2,710,300 |
| 2026-03-26 | 3812.00 | 3829.00 | 3799.00 | 3820.00 | +0.61% | 1,312,700 |
| 2026-03-25 | 3799.00 | 3808.00 | 3769.00 | 3797.00 | +1.42% | 866,700 |
| 2026-03-24 | 3750.00 | 3786.00 | 3734.00 | 3744.00 | +1.11% | 835,000 |
| 2026-03-23 | 3733.00 | 3744.00 | 3703.00 | 3703.00 | -1.52% | 1,129,400 |
| 2026-03-19 | 3800.00 | 3822.00 | 3760.00 | 3760.00 | -1.85% | 1,063,700 |
| 2026-03-18 | 3807.00 | 3831.00 | 3796.00 | 3831.00 | +1.35% | 755,400 |
| 2026-03-17 | 3760.00 | 3804.00 | 3760.00 | 3780.00 | +0.64% | 762,800 |
| 2026-03-16 | 3796.00 | 3802.00 | 3755.00 | 3756.00 | -0.32% | 820,500 |
| 2026-03-13 | 3764.00 | 3827.00 | 3756.00 | 3768.00 | -0.37% | 770,900 |
| 2026-03-12 | 3791.00 | 3801.00 | 3765.00 | 3782.00 | -1.25% | 832,800 |
| 2026-03-11 | 3841.00 | 3855.00 | 3821.00 | 3830.00 | +0.66% | 601,400 |
| 2026-03-10 | 3820.00 | 3849.00 | 3795.00 | 3805.00 | -0.13% | 882,500 |
| 2026-03-09 | 3712.00 | 3822.00 | 3711.00 | 3810.00 | -0.03% | 1,095,500 |
| 2026-03-06 | 3801.00 | 3827.00 | 3771.00 | 3811.00 | -0.24% | 825,600 |
| 2026-03-05 | 3878.00 | 3884.00 | 3816.00 | 3820.00 | +0.32% | 1,029,800 |
| 2026-03-04 | 3850.00 | 3852.00 | 3785.00 | 3808.00 | -2.26% | 1,096,200 |
| 2026-03-03 | 3900.00 | 3910.00 | 3873.00 | 3896.00 | -0.92% | 888,000 |
| 2026-03-02 | 3903.00 | 3961.00 | 3891.00 | 3932.00 | -0.81% | 861,500 |
| 2026-02-27 | 3983.00 | 3987.00 | 3953.00 | 3964.00 | +0.05% | 830,900 |
| 2026-02-26 | 3955.00 | 3973.00 | 3933.00 | 3962.00 | +0.97% | 674,600 |
| 2026-02-25 | 3941.00 | 3960.00 | 3906.00 | 3924.00 | -0.41% | 584,800 |
| 2026-02-24 | 3900.00 | 3959.00 | 3889.00 | 3940.00 | +1.21% | 682,000 |
| 2026-02-20 | 3910.00 | 3911.00 | 3888.00 | 3893.00 | -0.94% | 919,000 |
| 2026-02-19 | 3971.00 | 3972.00 | 3916.00 | 3930.00 | -1.06% | 1,327,000 |
| 2026-02-18 | 3984.00 | 4002.00 | 3965.00 | 3972.00 | +0.03% | 582,700 |
| 2026-02-17 | 3999.00 | 4009.00 | 3971.00 | 3971.00 | -0.23% | 455,000 |
| 2026-02-16 | 4035.00 | 4040.00 | 3980.00 | 3980.00 | -1.29% | 820,900 |
| 2026-02-13 | 4055.00 | 4079.00 | 4011.00 | 4032.00 | -0.20% | 625,700 |
| 2026-02-12 | 4114.00 | 4146.00 | 4006.00 | 4040.00 | -2.46% | 1,525,400 |
| 2026-02-10 | 4102.00 | 4142.00 | 4074.00 | 4142.00 | +0.39% | 810,200 |
| 2026-02-09 | 4116.00 | 4154.00 | 4094.00 | 4126.00 | +1.08% | 722,300 |
| 2026-02-06 | 4078.00 | 4097.00 | 4064.00 | 4082.00 | +0.17% | 397,100 |
| 2026-02-05 | 4050.00 | 4083.00 | 4031.00 | 4075.00 | +1.95% | 539,100 |
| 2026-02-04 | 3966.00 | 4006.00 | 3939.00 | 3997.00 | +0.99% | 383,400 |
| 2026-02-03 | 3945.00 | 3982.00 | 3936.00 | 3958.00 | +0.33% | 463,700 |
| 2026-02-02 | 3967.00 | 3970.00 | 3934.00 | 3945.00 | -0.03% | 346,600 |
| 2026-01-30 | 3961.00 | 3961.00 | 3923.00 | 3946.00 | +0.95% | 381,400 |
| 2026-01-29 | 3908.00 | 3924.00 | 3870.00 | 3909.00 | -0.51% | 424,700 |
| 2026-01-28 | 3948.00 | 3952.00 | 3916.00 | 3929.00 | -0.68% | 490,100 |
| 2026-01-27 | 3987.00 | 3987.00 | 3950.00 | 3956.00 | -1.10% | 477,100 |
| 2026-01-26 | 4002.00 | 4018.00 | 3990.00 | 4000.00 | -0.50% | 366,700 |
| 2026-01-23 | 4043.00 | 4062.00 | 4015.00 | 4020.00 | -0.20% | 372,600 |
| 2026-01-22 | 4031.00 | 4043.00 | 4015.00 | 4028.00 | -0.02% | 380,900 |
| 2026-01-21 | 4064.00 | 4066.00 | 4003.00 | 4029.00 | -1.30% | 524,400 |
| 2026-01-20 | 4039.00 | 4089.00 | 4025.00 | 4082.00 | +1.42% | 442,700 |
| 2026-01-19 | 4015.00 | 4055.00 | 4015.00 | 4025.00 | -0.74% | 595,800 |
| 2026-01-16 | 4050.00 | 4055.00 | 4023.00 | 4055.00 | -0.25% | 556,300 |
| 2026-01-15 | 4086.00 | 4098.00 | 4065.00 | 4065.00 | -0.68% | 380,300 |
| 2026-01-14 | 4085.00 | 4105.00 | 4073.00 | 4093.00 | -0.29% | 380,500 |
| 2026-01-13 | 4121.00 | 4139.00 | 4089.00 | 4105.00 | +0.12% | 483,800 |
| 2026-01-09 | 4090.00 | 4106.00 | 4075.00 | 4100.00 | +0.07% | 318,500 |
| 2026-01-08 | 4079.00 | 4105.00 | 4078.00 | 4097.00 | +0.20% | 316,200 |
| 2026-01-07 | 4058.00 | 4101.00 | 4040.00 | 4089.00 | -0.29% | 371,400 |
| 2026-01-06 | 4080.00 | 4109.00 | 4063.00 | 4101.00 | +0.51% | 413,200 |
| 2026-01-05 | 4075.00 | 4094.00 | 4063.00 | 4080.00 | +0.15% | 330,000 |
| 2025-12-30 | 4123.00 | 4141.00 | 4074.00 | 4074.00 | -0.76% | 273,500 |
| 2025-12-29 | 4085.00 | 4113.00 | 4058.00 | 4105.00 | +1.03% | 392,100 |
| 2025-12-26 | 4064.00 | 4092.00 | 4056.00 | 4063.00 | -0.39% | 273,500 |
| 2025-12-25 | 4077.00 | 4079.00 | 4045.00 | 4079.00 | +0.30% | 208,500 |
| 2025-12-24 | 4068.00 | 4090.00 | 4057.00 | 4067.00 | +0.12% | 203,000 |
| 2025-12-23 | 4040.00 | 4075.00 | 4035.00 | 4062.00 | +0.69% | 314,800 |
| 2025-12-22 | 4083.00 | 4093.00 | 4012.00 | 4034.00 | -1.47% | 379,000 |
| 2025-12-19 | 4080.00 | 4110.00 | 4078.00 | 4094.00 | -0.17% | 479,000 |
| 2025-12-18 | 4086.00 | 4117.00 | 4055.00 | 4101.00 | +1.59% | 344,500 |
| 2025-12-17 | 4092.00 | 4093.00 | 4020.00 | 4037.00 | -1.61% | 436,000 |
| 2025-12-16 | 4067.00 | 4145.00 | 4062.00 | 4103.00 | +1.23% | 836,800 |
| 2025-12-15 | 4016.00 | 4059.00 | 4003.00 | 4053.00 | +1.27% | 481,700 |
| 2025-12-12 | 3974.00 | 4028.00 | 3971.00 | 4002.00 | +0.63% | 523,200 |
| 2025-12-11 | 4031.00 | 4041.00 | 3977.00 | 3977.00 | -1.07% | 390,600 |
| 2025-12-10 | 3975.00 | 4029.00 | 3971.00 | 4020.00 | +1.23% | 351,200 |
| 2025-12-09 | 3962.00 | 3980.00 | 3941.00 | 3971.00 | -0.30% | 495,100 |
| 2025-12-08 | 3969.00 | 4003.00 | 3945.00 | 3983.00 | +1.45% | 467,500 |
| 2025-12-05 | 3958.00 | 3986.00 | 3917.00 | 3926.00 | -1.75% | 393,700 |
| 2025-12-04 | 3970.00 | 4010.00 | 3962.00 | 3996.00 | +0.50% | 348,000 |
| 2025-12-03 | 3969.00 | 3982.00 | 3955.00 | 3976.00 | -0.62% | 387,000 |
| 2025-12-02 | 3958.00 | 4015.00 | 3951.00 | 4001.00 | +1.09% | 378,700 |
| 2025-12-01 | 3986.00 | 4006.00 | 3958.00 | 3958.00 | -1.52% | 447,500 |
| 2025-11-28 | 4042.00 | 4057.00 | 4019.00 | 4019.00 | -0.57% | 373,400 |
| 2025-11-27 | 4082.00 | 4098.00 | 4022.00 | 4042.00 | -1.65% | 465,400 |
| 2025-11-26 | 4054.00 | 4115.00 | 4051.00 | 4110.00 | +1.16% | 487,700 |
| 2025-11-25 | 4018.00 | 4079.00 | 4016.00 | 4063.00 | +0.82% | 495,300 |
| 2025-11-21 | 3950.00 | 4030.00 | 3945.00 | 4030.00 | +2.52% | 687,100 |
| 2025-11-20 | 3922.00 | 3972.00 | 3920.00 | 3931.00 | -0.41% | 431,900 |
| 2025-11-19 | 3950.00 | 3964.00 | 3919.00 | 3947.00 | +1.52% | 621,000 |
| 2025-11-18 | 3908.00 | 3924.00 | 3888.00 | 3888.00 | -0.33% | 392,300 |
| 2025-11-17 | 3935.00 | 3942.00 | 3886.00 | 3901.00 | -1.71% | 534,800 |
| 2025-11-14 | 3935.00 | 3970.00 | 3924.00 | 3969.00 | +1.87% | 526,600 |
| 2025-11-13 | 3960.00 | 3960.00 | 3887.00 | 3896.00 | -1.09% | 489,800 |
| 2025-11-12 | 3916.00 | 3962.00 | 3909.00 | 3939.00 | +1.21% | 498,500 |
| 2025-11-11 | 3976.00 | 3978.00 | 3890.00 | 3892.00 | -2.55% | 648,200 |
| 2025-11-10 | 3996.00 | 4009.00 | 3961.00 | 3994.00 | +0.50% | 441,500 |
| 2025-11-07 | 4049.00 | 4080.00 | 3954.00 | 3974.00 | -0.58% | 633,200 |
| 2025-11-06 | 3906.00 | 4024.00 | 3890.00 | 3997.00 | +0.53% | 1,160,100 |
| 2025-11-05 | 3926.00 | 3980.00 | 3916.00 | 3976.00 | +1.53% | 837,400 |
| 2025-11-04 | 3939.00 | 3952.00 | 3880.00 | 3916.00 | +0.23% | 519,300 |
| 2025-10-31 | 3906.00 | 3927.00 | 3895.00 | 3907.00 | +0.18% | 398,900 |
| 2025-10-30 | 3861.00 | 3900.00 | 3854.00 | 3900.00 | +0.98% | 658,700 |
| 2025-10-29 | 3940.00 | 3945.00 | 3862.00 | 3862.00 | -2.67% | 649,900 |
| 2025-10-28 | 3979.00 | 3996.00 | 3964.00 | 3968.00 | +0.33% | 491,800 |
| 2025-10-27 | 3970.00 | 3989.00 | 3955.00 | 3955.00 | -0.73% | 578,000 |
| 2025-10-24 | 3980.00 | 3997.00 | 3969.00 | 3984.00 | -0.38% | 292,500 |
| 2025-10-23 | 3957.00 | 4010.00 | 3956.00 | 3999.00 | +0.68% | 426,600 |
| 2025-10-22 | 3936.00 | 3972.00 | 3928.00 | 3972.00 | +1.51% | 375,500 |
| 2025-10-21 | 3938.00 | 3950.00 | 3902.00 | 3913.00 | -0.63% | 458,500 |
| 2025-10-20 | 3950.00 | 3950.00 | 3925.00 | 3938.00 | +0.97% | 244,700 |
| 2025-10-17 | 3918.00 | 3925.00 | 3896.00 | 3900.00 | -0.28% | 274,400 |
| 2025-10-16 | 3900.00 | 3919.00 | 3891.00 | 3911.00 | +0.62% | 320,900 |
| 2025-10-15 | 3893.00 | 3915.00 | 3879.00 | 3887.00 | +0.41% | 292,800 |
| 2025-10-14 | 3854.00 | 3900.00 | 3846.00 | 3871.00 | -0.64% | 488,400 |
| 2025-10-10 | 3880.00 | 3900.00 | 3869.00 | 3896.00 | -0.15% | 528,000 |
| 2025-10-09 | 3911.00 | 3920.00 | 3892.00 | 3902.00 | -0.74% | 380,300 |
| 2025-10-08 | 3921.00 | 3947.00 | 3918.00 | 3931.00 | +0.23% | 504,900 |
| 2025-10-07 | 3909.00 | 3923.00 | 3891.00 | 3922.00 | +0.03% | 350,400 |
| 2025-10-06 | 3992.00 | 3993.00 | 3921.00 | 3921.00 | +0.54% | 646,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+7.27%). Pire mois : Sept (-5.57%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Kyushu Railway Company (9142.T) ?
3352.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 9142.T ?
Plus haut à 4154.00 et plus bas à 3284.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Kyushu Railway Company ?
Historiquement, le mois le plus fort de 9142.T a été Août (moyenne +7.27%) et le plus faible Sept (moyenne -5.57%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.