Kyushu Railway Company (KRH)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.8 | 8.33333333333 | 21.6 | 23.2 | 21.6 | 711 | 21.6 | DE |
4 | 3.000001 | 14.7058879758 | 20.399999 | 23.2 | 20.399999 | 267 | 21.46907722 | DE |
12 | 3.500001 | 17.5879456074 | 19.899999 | 23.2 | 19.399999 | 135 | 20.83681736 | DE |
26 | 3.4 | 17 | 20 | 23.2 | 19.399999 | 103 | 20.98770614 | DE |
52 | 3.2 | 15.8415841584 | 20.2 | 23.2 | 18.5 | 109 | 20.45544872 | DE |
156 | 3.2 | 15.8415841584 | 20.2 | 23.2 | 18.5 | 109 | 20.45544872 | DE |
260 | 3.2 | 15.8415841584 | 20.2 | 23.2 | 18.5 | 109 | 20.45544872 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721766420 | 23.2 | 1.6 | 7.41 | 23.2 | 23.2 | 23.2 | 544 |
1721679960 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
1721420760 | 21.6 | 1 | 4.85 | 21.6 | 21.6 | 21.6 | 711 |
1721334360 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1721247960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1721161560 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1721075160 | 20.6 | 0.2 | 0.98 | 20.8 | 20.8 | 20.6 | 21 |
1720816020 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1720729620 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1720643220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1720556820 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1720470420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1720211220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1720124820 | 20.399999 | 0.2 | 0.99 | 20.399999 | 20.399999 | 20.399999 | 70 |
1720038420 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1719952020 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1719865620 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1719606420 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1719520020 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1719433620 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1719347220 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1719260820 | 20.2 | 0.6 | 3.06 | 20.2 | 20.2 | 20.2 | 4 |
1719001560 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
1718915160 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
1718828760 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
1718742360 | 19.6 | -0.4 | -2.00 | 19.6 | 19.6 | 19.6 | 1 |
1718656020 | 20 | -1 | -4.76 | 20 | 20 | 20 | 2 |
1718396820 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1718310420 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1718224020 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1718137620 | 21 | 0.6 | 2.94 | 21 | 21 | 21 | 472 |
1718051220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1717792020 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1717705620 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1717619220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1717532820 | 20.399999 | 0.4 | 2.00 | 20.399999 | 20.399999 | 20.399999 | 245 |
1717446420 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1717187220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1717100820 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1717014420 | 20 | 0.1 | 0.50 | 20 | 20 | 20 | 10 |
1716927960 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
1716841560 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
1716582360 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
1716495960 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
1716409560 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
1716323160 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
1716236760 | 19.899999 | 0.1 | 0.51 | 19.899999 | 19.899999 | 19.899999 | 20 |
1715977620 | 19.8 | 0.1 | 0.51 | 19.8 | 19.8 | 19.8 | 80 |
1715891220 | 19.7 | 0.3 | 1.55 | 19.7 | 19.7 | 19.7 | 4 |
1715804820 | 19.399999 | -1 | -4.90 | 19.8 | 19.8 | 19.399999 | 3 |
1715718420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1715632020 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1715372820 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1715286420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1715200020 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1715113620 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1715027220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 25 |
1714767960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
1714681560 | 20.399999 | 0.5 | 2.51 | 20.399999 | 20.399999 | 20.399999 | 242 |
1714508820 | 19.899999 | -1.1 | -5.24 | 19.899999 | 19.899999 | 19.899999 | 252 |
1714370400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1714111200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1714024800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1713938400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.