West Japan Railway Company (TYO:9021)
3,372.00
+13.00 (0.39%)
Sep 8, 2025, 3:30 PM JST
TYO:9021 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 8, 2025 | 3,362.00 | 3,394.00 | 3,361.00 | 3,372.00 | 3,372.00 | 0.39% | 1,671,200 |
Sep 5, 2025 | 3,377.00 | 3,386.00 | 3,352.00 | 3,359.00 | 3,359.00 | -0.53% | 1,402,100 |
Sep 4, 2025 | 3,373.00 | 3,387.00 | 3,358.00 | 3,377.00 | 3,377.00 | 0.12% | 1,289,900 |
Sep 3, 2025 | 3,355.00 | 3,383.00 | 3,345.00 | 3,373.00 | 3,373.00 | 0.72% | 1,636,700 |
Sep 2, 2025 | 3,347.00 | 3,358.00 | 3,324.00 | 3,349.00 | 3,349.00 | 0.27% | 1,196,700 |
Sep 1, 2025 | 3,295.00 | 3,346.00 | 3,294.00 | 3,340.00 | 3,340.00 | 1.37% | 1,361,700 |
Aug 29, 2025 | 3,310.00 | 3,312.00 | 3,292.00 | 3,295.00 | 3,295.00 | -1.02% | 1,667,200 |
Aug 28, 2025 | 3,306.00 | 3,339.00 | 3,297.00 | 3,329.00 | 3,329.00 | 0.12% | 4,256,700 |
Aug 27, 2025 | 3,294.00 | 3,339.00 | 3,288.00 | 3,325.00 | 3,325.00 | 0.30% | 1,608,900 |
Aug 26, 2025 | 3,324.00 | 3,326.00 | 3,296.00 | 3,315.00 | 3,315.00 | -0.42% | 3,779,300 |
Aug 25, 2025 | 3,325.00 | 3,342.00 | 3,305.00 | 3,329.00 | 3,329.00 | 0.33% | 1,878,300 |
Aug 22, 2025 | 3,402.00 | 3,410.00 | 3,314.00 | 3,318.00 | 3,318.00 | -3.71% | 4,562,500 |
Aug 21, 2025 | 3,492.00 | 3,498.00 | 3,427.00 | 3,446.00 | 3,446.00 | -1.96% | 1,593,400 |
Aug 20, 2025 | 3,528.00 | 3,577.00 | 3,514.00 | 3,515.00 | 3,515.00 | 0.92% | 2,370,400 |
Aug 19, 2025 | 3,451.00 | 3,486.00 | 3,447.00 | 3,483.00 | 3,483.00 | 0.66% | 1,648,900 |
Aug 18, 2025 | 3,400.00 | 3,483.00 | 3,397.00 | 3,460.00 | 3,460.00 | 0.90% | 1,645,000 |
Aug 15, 2025 | 3,402.00 | 3,429.00 | 3,388.00 | 3,429.00 | 3,429.00 | 0.88% | 1,381,800 |
Aug 14, 2025 | 3,411.00 | 3,425.00 | 3,358.00 | 3,399.00 | 3,399.00 | -0.32% | 1,624,300 |
Aug 13, 2025 | 3,390.00 | 3,411.00 | 3,385.00 | 3,410.00 | 3,410.00 | 0.41% | 2,089,600 |
Aug 12, 2025 | 3,385.00 | 3,420.00 | 3,373.00 | 3,396.00 | 3,396.00 | -0.44% | 2,665,900 |
Aug 8, 2025 | 3,415.00 | 3,450.00 | 3,390.00 | 3,411.00 | 3,411.00 | 0.03% | 2,521,500 |
Aug 7, 2025 | 3,372.00 | 3,417.00 | 3,370.00 | 3,410.00 | 3,410.00 | 1.13% | 1,846,500 |
Aug 6, 2025 | 3,375.00 | 3,395.00 | 3,323.00 | 3,372.00 | 3,372.00 | -1.46% | 3,003,400 |
Aug 5, 2025 | 3,400.00 | 3,422.00 | 3,382.00 | 3,422.00 | 3,422.00 | 0.65% | 1,509,900 |
Aug 4, 2025 | 3,375.00 | 3,409.00 | 3,355.00 | 3,400.00 | 3,400.00 | - | 1,335,500 |
Aug 1, 2025 | 3,342.00 | 3,400.00 | 3,332.00 | 3,400.00 | 3,400.00 | 2.38% | 1,478,300 |
Jul 31, 2025 | 3,314.00 | 3,334.00 | 3,298.00 | 3,321.00 | 3,321.00 | 0.61% | 1,346,300 |
Jul 30, 2025 | 3,263.00 | 3,306.00 | 3,252.00 | 3,301.00 | 3,301.00 | 2.20% | 1,690,100 |
Jul 29, 2025 | 3,236.00 | 3,240.00 | 3,215.00 | 3,230.00 | 3,230.00 | -0.34% | 997,500 |
Jul 28, 2025 | 3,265.00 | 3,269.00 | 3,235.00 | 3,241.00 | 3,241.00 | -0.77% | 1,012,400 |
Jul 25, 2025 | 3,285.00 | 3,292.00 | 3,258.00 | 3,266.00 | 3,266.00 | -0.21% | 1,106,200 |
Jul 24, 2025 | 3,262.00 | 3,283.00 | 3,253.00 | 3,273.00 | 3,273.00 | 0.40% | 1,518,300 |
Jul 23, 2025 | 3,215.00 | 3,262.00 | 3,213.00 | 3,260.00 | 3,260.00 | 1.53% | 1,645,500 |
Jul 22, 2025 | 3,203.00 | 3,228.00 | 3,178.00 | 3,211.00 | 3,211.00 | 0.25% | 1,158,100 |
Jul 18, 2025 | 3,210.00 | 3,223.00 | 3,198.00 | 3,203.00 | 3,203.00 | -0.71% | 814,600 |
Jul 17, 2025 | 3,190.00 | 3,231.00 | 3,181.00 | 3,226.00 | 3,226.00 | 1.29% | 1,016,000 |
Jul 16, 2025 | 3,188.00 | 3,203.00 | 3,177.00 | 3,185.00 | 3,185.00 | -0.90% | 1,346,400 |
Jul 15, 2025 | 3,275.00 | 3,275.00 | 3,207.00 | 3,214.00 | 3,214.00 | -1.53% | 897,600 |
Jul 14, 2025 | 3,285.00 | 3,293.00 | 3,258.00 | 3,264.00 | 3,264.00 | -0.76% | 812,000 |
Jul 11, 2025 | 3,275.00 | 3,300.00 | 3,274.00 | 3,289.00 | 3,289.00 | 0.52% | 1,160,800 |
Jul 10, 2025 | 3,275.00 | 3,285.00 | 3,246.00 | 3,272.00 | 3,272.00 | 0.21% | 1,683,200 |
Jul 9, 2025 | 3,275.00 | 3,279.00 | 3,258.00 | 3,265.00 | 3,265.00 | - | 910,500 |
Jul 8, 2025 | 3,258.00 | 3,282.00 | 3,236.00 | 3,265.00 | 3,265.00 | 0.12% | 1,242,300 |
Jul 7, 2025 | 3,242.00 | 3,261.00 | 3,235.00 | 3,261.00 | 3,261.00 | 0.80% | 794,900 |
Jul 4, 2025 | 3,252.00 | 3,271.00 | 3,227.00 | 3,235.00 | 3,235.00 | -1.13% | 927,400 |
Jul 3, 2025 | 3,287.00 | 3,288.00 | 3,252.00 | 3,272.00 | 3,272.00 | -0.70% | 1,434,100 |
Jul 2, 2025 | 3,325.00 | 3,369.00 | 3,292.00 | 3,295.00 | 3,295.00 | -0.12% | 2,084,900 |
Jul 1, 2025 | 3,300.00 | 3,315.00 | 3,283.00 | 3,299.00 | 3,299.00 | -0.09% | 1,535,100 |
Jun 30, 2025 | 3,260.00 | 3,308.00 | 3,255.00 | 3,302.00 | 3,302.00 | 1.48% | 1,936,600 |
Jun 27, 2025 | 3,234.00 | 3,265.00 | 3,231.00 | 3,254.00 | 3,254.00 | 0.49% | 1,525,400 |