West Japan Railway Company (TYO:9021)
Japan · Delayed Price · Currency is JPY 3,001.00
-140.00 (-4.46%)
Jul 31, 2026, 3:30 PM JST
TYO:9021 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,009.00 | 3,095.00 | 2,999.50 | 3,001.00 | 3,001.00 | -4.46% | 2,479,800 |
| Jul 30, 2026 | 3,210.00 | 3,227.00 | 3,098.00 | 3,141.00 | 3,141.00 | -2.42% | 2,426,100 |
| Jul 29, 2026 | 3,144.00 | 3,236.00 | 3,113.00 | 3,219.00 | 3,219.00 | 2.91% | 2,959,500 |
| Jul 28, 2026 | 3,099.00 | 3,128.00 | 3,084.00 | 3,128.00 | 3,128.00 | 1.72% | 2,286,400 |
| Jul 27, 2026 | 2,987.00 | 3,077.00 | 2,981.50 | 3,075.00 | 3,075.00 | 3.36% | 2,853,600 |
| Jul 24, 2026 | 2,895.00 | 2,990.00 | 2,894.00 | 2,975.00 | 2,975.00 | 1.83% | 2,070,100 |
| Jul 23, 2026 | 2,941.00 | 2,943.00 | 2,906.50 | 2,921.50 | 2,921.50 | -0.60% | 2,079,900 |
| Jul 22, 2026 | 2,935.00 | 2,944.00 | 2,893.00 | 2,939.00 | 2,939.00 | -1.54% | 2,887,300 |
| Jul 21, 2026 | 2,996.00 | 3,043.00 | 2,977.50 | 2,985.00 | 2,985.00 | -0.35% | 3,446,900 |
| Jul 17, 2026 | 3,000.00 | 3,049.00 | 2,983.00 | 2,995.50 | 2,995.50 | 1.18% | 3,638,100 |
| Jul 16, 2026 | 2,964.00 | 3,001.00 | 2,945.00 | 2,960.50 | 2,960.50 | -0.44% | 2,796,000 |
| Jul 15, 2026 | 2,997.00 | 3,002.00 | 2,944.50 | 2,973.50 | 2,973.50 | -0.59% | 4,016,100 |
| Jul 14, 2026 | 2,989.50 | 3,014.00 | 2,972.00 | 2,991.00 | 2,991.00 | 0.98% | 4,181,600 |
| Jul 13, 2026 | 2,899.50 | 2,978.50 | 2,897.50 | 2,962.00 | 2,962.00 | 2.62% | 3,958,300 |
| Jul 10, 2026 | 2,886.00 | 2,914.50 | 2,875.00 | 2,886.50 | 2,886.50 | -0.67% | 5,018,800 |
| Jul 9, 2026 | 2,874.00 | 2,906.00 | 2,862.00 | 2,906.00 | 2,906.00 | -0.62% | 3,416,100 |
| Jul 8, 2026 | 2,912.00 | 2,929.50 | 2,896.50 | 2,924.00 | 2,924.00 | 0.41% | 2,738,500 |
| Jul 7, 2026 | 2,881.00 | 2,917.00 | 2,856.00 | 2,912.00 | 2,912.00 | 1.48% | 3,390,600 |
| Jul 6, 2026 | 2,817.50 | 2,869.50 | 2,796.50 | 2,869.50 | 2,869.50 | 2.61% | 3,864,200 |
| Jul 3, 2026 | 2,771.50 | 2,816.00 | 2,768.50 | 2,796.50 | 2,796.50 | 3.57% | 3,794,500 |
| Jul 2, 2026 | 2,690.00 | 2,746.00 | 2,683.50 | 2,700.00 | 2,700.00 | 1.85% | 2,392,300 |
| Jul 1, 2026 | 2,720.00 | 2,734.00 | 2,646.00 | 2,651.00 | 2,651.00 | -2.72% | 3,537,900 |
| Jun 30, 2026 | 2,739.00 | 2,749.50 | 2,720.50 | 2,725.00 | 2,725.00 | -0.71% | 2,842,600 |
| Jun 29, 2026 | 2,686.00 | 2,745.50 | 2,677.00 | 2,744.50 | 2,744.50 | 2.54% | 3,357,400 |
| Jun 26, 2026 | 2,648.00 | 2,676.50 | 2,635.00 | 2,676.50 | 2,676.50 | 1.48% | 2,302,400 |
| Jun 25, 2026 | 2,666.50 | 2,666.50 | 2,632.00 | 2,637.50 | 2,637.50 | -0.08% | 1,923,900 |
| Jun 24, 2026 | 2,649.00 | 2,665.00 | 2,625.00 | 2,639.50 | 2,639.50 | 0.38% | 2,366,500 |
| Jun 23, 2026 | 2,620.00 | 2,641.00 | 2,591.00 | 2,629.50 | 2,629.50 | 0.73% | 2,708,400 |
| Jun 22, 2026 | 2,585.00 | 2,610.50 | 2,564.50 | 2,610.50 | 2,610.50 | 0.66% | 2,356,100 |
| Jun 19, 2026 | 2,590.00 | 2,602.00 | 2,564.50 | 2,593.50 | 2,593.50 | -0.99% | 3,710,800 |
| Jun 18, 2026 | 2,587.00 | 2,631.00 | 2,566.50 | 2,619.50 | 2,619.50 | 1.79% | 3,415,200 |
| Jun 17, 2026 | 2,585.00 | 2,601.00 | 2,561.00 | 2,573.50 | 2,573.50 | 0.16% | 3,294,500 |
| Jun 16, 2026 | 2,562.50 | 2,581.50 | 2,545.00 | 2,569.50 | 2,569.50 | 0.18% | 2,541,800 |
| Jun 15, 2026 | 2,591.00 | 2,612.00 | 2,565.00 | 2,565.00 | 2,565.00 | -0.48% | 2,294,400 |
| Jun 12, 2026 | 2,609.00 | 2,612.50 | 2,562.50 | 2,577.50 | 2,577.50 | -1.23% | 3,040,300 |
| Jun 11, 2026 | 2,645.00 | 2,658.00 | 2,593.00 | 2,609.50 | 2,609.50 | -0.29% | 3,471,400 |
| Jun 10, 2026 | 2,578.00 | 2,617.50 | 2,540.00 | 2,617.00 | 2,617.00 | 2.55% | 3,455,700 |
| Jun 9, 2026 | 2,576.00 | 2,589.00 | 2,539.50 | 2,552.00 | 2,552.00 | 0.20% | 2,984,300 |
| Jun 8, 2026 | 2,545.50 | 2,565.50 | 2,515.50 | 2,547.00 | 2,547.00 | 1.53% | 3,365,600 |
| Jun 5, 2026 | 2,512.00 | 2,543.00 | 2,503.50 | 2,508.50 | 2,508.50 | 1.58% | 4,224,400 |
| Jun 4, 2026 | 2,489.00 | 2,491.00 | 2,453.00 | 2,469.50 | 2,469.50 | -1.06% | 4,022,100 |
| Jun 3, 2026 | 2,488.00 | 2,511.00 | 2,473.00 | 2,496.00 | 2,496.00 | 0.44% | 4,134,800 |
| Jun 2, 2026 | 2,505.00 | 2,520.00 | 2,478.50 | 2,485.00 | 2,485.00 | -1.72% | 4,711,900 |
| Jun 1, 2026 | 2,616.50 | 2,624.50 | 2,528.50 | 2,528.50 | 2,528.50 | -3.80% | 4,246,100 |
| May 29, 2026 | 2,610.00 | 2,662.50 | 2,609.00 | 2,628.50 | 2,628.50 | 0.32% | 3,679,000 |
| May 28, 2026 | 2,637.00 | 2,639.50 | 2,610.50 | 2,620.00 | 2,620.00 | 0.15% | 2,828,200 |
| May 27, 2026 | 2,630.00 | 2,642.50 | 2,595.00 | 2,616.00 | 2,616.00 | -0.53% | 2,806,000 |
| May 26, 2026 | 2,688.00 | 2,688.00 | 2,630.00 | 2,630.00 | 2,630.00 | -2.18% | 2,482,400 |
| May 25, 2026 | 2,703.00 | 2,703.00 | 2,664.00 | 2,688.50 | 2,688.50 | -0.17% | 2,426,900 |
| May 22, 2026 | 2,710.00 | 2,722.50 | 2,689.50 | 2,693.00 | 2,693.00 | -1.07% | 2,516,200 |