West Japan Railway Company (TYO:9021)
Japan · Delayed Price · Currency is JPY 3,149.00
+38.00 (1.22%)
Oct 26, 2026, 11:30 AM JST
TYO:9021 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,128.00 | 3,149.00 | 3,103.00 | 3,149.00 | 3,149.00 | 1.22% | 843,900 |
| Oct 23, 2026 | 3,150.00 | 3,174.00 | 3,095.00 | 3,111.00 | 3,111.00 | 0.26% | 3,609,200 |
| Oct 22, 2026 | 3,078.00 | 3,114.00 | 3,064.00 | 3,103.00 | 3,103.00 | 0.84% | 2,049,200 |
| Oct 21, 2026 | 3,100.00 | 3,106.00 | 3,068.00 | 3,077.00 | 3,077.00 | -0.13% | 2,341,400 |
| Oct 20, 2026 | 3,056.00 | 3,081.00 | 3,044.00 | 3,081.00 | 3,081.00 | 0.65% | 2,172,000 |
| Oct 19, 2026 | 3,000.00 | 3,061.00 | 3,000.00 | 3,061.00 | 3,061.00 | 2.51% | 3,511,600 |
| Oct 16, 2026 | 2,985.00 | 3,018.00 | 2,973.50 | 2,986.00 | 2,986.00 | 0.71% | 2,210,000 |
| Oct 15, 2026 | 2,976.00 | 2,988.00 | 2,942.00 | 2,965.00 | 2,965.00 | 0.20% | 3,827,800 |
| Oct 14, 2026 | 2,960.00 | 2,976.00 | 2,928.50 | 2,959.00 | 2,959.00 | 0.07% | 1,895,300 |
| Oct 13, 2026 | 2,943.00 | 2,968.00 | 2,922.00 | 2,957.00 | 2,957.00 | 1.84% | 2,387,400 |
| Oct 9, 2026 | 2,900.00 | 2,922.50 | 2,865.00 | 2,903.50 | 2,903.50 | 1.24% | 2,794,300 |
| Oct 8, 2026 | 2,858.00 | 2,880.00 | 2,833.50 | 2,868.00 | 2,868.00 | 0.79% | 2,371,600 |
| Oct 7, 2026 | 2,845.50 | 2,865.00 | 2,839.50 | 2,845.50 | 2,845.50 | -0.14% | 1,900,600 |
| Oct 6, 2026 | 2,852.50 | 2,877.00 | 2,848.50 | 2,849.50 | 2,849.50 | -0.05% | 1,782,900 |
| Oct 5, 2026 | 2,863.50 | 2,875.00 | 2,851.00 | 2,851.00 | 2,851.00 | -0.59% | 3,210,300 |
| Oct 2, 2026 | 2,883.00 | 2,887.00 | 2,852.00 | 2,868.00 | 2,868.00 | -1.17% | 2,226,300 |
| Oct 1, 2026 | 2,909.00 | 2,927.50 | 2,902.00 | 2,902.00 | 2,902.00 | -1.36% | 2,055,200 |
| Sep 30, 2026 | 2,927.00 | 2,958.50 | 2,899.50 | 2,942.00 | 2,942.00 | 1.15% | 2,303,000 |
| Sep 29, 2026 | 2,941.50 | 2,950.00 | 2,908.50 | 2,908.50 | 2,908.50 | -1.59% | 2,660,100 |
| Sep 28, 2026 | 3,027.00 | 3,045.00 | 3,004.00 | 3,004.00 | 2,955.50 | -1.09% | 2,116,900 |
| Sep 25, 2026 | 3,024.00 | 3,045.00 | 3,015.00 | 3,037.00 | 2,987.97 | 1.03% | 1,764,400 |
| Sep 24, 2026 | 3,004.00 | 3,034.00 | 2,990.00 | 3,006.00 | 2,957.47 | -0.99% | 2,012,000 |
| Sep 18, 2026 | 3,100.00 | 3,102.00 | 3,036.00 | 3,036.00 | 2,986.98 | -1.72% | 2,304,800 |
| Sep 17, 2026 | 3,055.00 | 3,089.00 | 3,049.00 | 3,089.00 | 3,039.13 | 1.35% | 1,427,500 |
| Sep 16, 2026 | 3,072.00 | 3,087.00 | 3,046.00 | 3,048.00 | 2,998.79 | -0.29% | 1,211,100 |
| Sep 15, 2026 | 3,090.00 | 3,102.00 | 3,041.00 | 3,057.00 | 3,007.64 | -0.33% | 1,733,800 |
| Sep 14, 2026 | 3,040.00 | 3,094.00 | 3,030.00 | 3,067.00 | 3,017.48 | 2.30% | 2,751,000 |
| Sep 11, 2026 | 2,974.50 | 3,003.00 | 2,974.50 | 2,998.00 | 2,949.60 | 0.07% | 2,036,200 |
| Sep 10, 2026 | 3,015.00 | 3,028.00 | 2,996.00 | 2,996.00 | 2,947.63 | -0.73% | 1,778,400 |
| Sep 9, 2026 | 2,997.00 | 3,018.00 | 2,974.00 | 3,018.00 | 2,969.27 | 0.20% | 2,035,000 |
| Sep 8, 2026 | 2,995.00 | 3,012.00 | 2,977.00 | 3,012.00 | 2,963.37 | 0.74% | 1,483,100 |
| Sep 7, 2026 | 3,019.00 | 3,037.00 | 2,985.00 | 2,990.00 | 2,941.73 | -0.99% | 1,406,100 |
| Sep 4, 2026 | 3,017.00 | 3,036.00 | 3,001.00 | 3,020.00 | 2,971.24 | 0.37% | 1,943,800 |
| Sep 3, 2026 | 2,976.50 | 3,009.00 | 2,971.00 | 3,009.00 | 2,960.42 | 0.52% | 2,210,000 |
| Sep 2, 2026 | 3,031.00 | 3,038.00 | 2,991.00 | 2,993.50 | 2,945.17 | -1.24% | 1,978,800 |
| Sep 1, 2026 | 3,016.00 | 3,049.00 | 3,006.00 | 3,031.00 | 2,982.06 | 0.53% | 1,704,200 |
| Aug 31, 2026 | 2,990.00 | 3,030.00 | 2,975.50 | 3,015.00 | 2,966.32 | 1.07% | 2,969,200 |
| Aug 28, 2026 | 2,956.00 | 2,987.00 | 2,950.50 | 2,983.00 | 2,934.84 | -0.35% | 1,801,100 |
| Aug 27, 2026 | 2,977.50 | 3,009.00 | 2,965.00 | 2,993.50 | 2,945.17 | 0.25% | 1,503,900 |
| Aug 26, 2026 | 2,969.50 | 2,994.50 | 2,956.00 | 2,986.00 | 2,937.79 | - | 1,536,200 |
| Aug 25, 2026 | 2,992.00 | 3,009.00 | 2,979.50 | 2,986.00 | 2,937.79 | 1.12% | 1,363,900 |
| Aug 24, 2026 | 2,957.00 | 2,990.50 | 2,947.00 | 2,953.00 | 2,905.32 | -0.22% | 1,311,300 |
| Aug 21, 2026 | 2,918.00 | 2,966.50 | 2,917.00 | 2,959.50 | 2,911.72 | 2.48% | 2,092,800 |
| Aug 20, 2026 | 2,900.00 | 2,930.00 | 2,873.50 | 2,888.00 | 2,841.37 | 0.45% | 1,790,900 |
| Aug 19, 2026 | 2,900.00 | 2,900.50 | 2,850.50 | 2,875.00 | 2,828.58 | -0.31% | 2,027,500 |
| Aug 18, 2026 | 2,880.00 | 2,899.50 | 2,851.00 | 2,884.00 | 2,837.44 | -0.14% | 2,230,800 |
| Aug 17, 2026 | 2,927.50 | 2,930.00 | 2,888.00 | 2,888.00 | 2,841.37 | -1.10% | 2,515,400 |
| Aug 14, 2026 | 2,864.00 | 2,926.00 | 2,856.50 | 2,920.00 | 2,872.86 | 1.76% | 2,433,000 |
| Aug 13, 2026 | 2,862.50 | 2,882.00 | 2,834.50 | 2,869.50 | 2,823.17 | 0.30% | 2,889,300 |
| Aug 12, 2026 | 2,889.00 | 2,906.50 | 2,861.00 | 2,861.00 | 2,814.81 | -0.28% | 2,960,700 |