West Japan Railway Company (TYO:9021)
Japan · Delayed Price · Currency is JPY 2,968.50
+9.00 (0.30%)
Aug 24, 2026, 9:39 AM JST
TYO:9021 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,918.00 | 2,966.50 | 2,917.00 | 2,959.50 | 2,959.50 | 2.48% | 2,092,800 |
| Aug 20, 2026 | 2,900.00 | 2,930.00 | 2,873.50 | 2,888.00 | 2,888.00 | 0.45% | 1,790,900 |
| Aug 19, 2026 | 2,900.00 | 2,900.50 | 2,850.50 | 2,875.00 | 2,875.00 | -0.31% | 2,027,500 |
| Aug 18, 2026 | 2,880.00 | 2,899.50 | 2,851.00 | 2,884.00 | 2,884.00 | -0.14% | 2,230,800 |
| Aug 17, 2026 | 2,927.50 | 2,930.00 | 2,888.00 | 2,888.00 | 2,888.00 | -1.10% | 2,515,400 |
| Aug 14, 2026 | 2,864.00 | 2,926.00 | 2,856.50 | 2,920.00 | 2,920.00 | 1.76% | 2,433,000 |
| Aug 13, 2026 | 2,862.50 | 2,882.00 | 2,834.50 | 2,869.50 | 2,869.50 | 0.30% | 2,889,300 |
| Aug 12, 2026 | 2,889.00 | 2,906.50 | 2,861.00 | 2,861.00 | 2,861.00 | -0.28% | 2,960,700 |
| Aug 10, 2026 | 2,930.00 | 2,930.50 | 2,868.00 | 2,869.00 | 2,869.00 | -1.95% | 2,582,900 |
| Aug 7, 2026 | 2,950.00 | 2,978.00 | 2,915.50 | 2,926.00 | 2,926.00 | -0.03% | 2,298,300 |
| Aug 6, 2026 | 2,818.00 | 2,927.00 | 2,782.50 | 2,927.00 | 2,927.00 | 1.14% | 4,434,100 |
| Aug 5, 2026 | 2,900.00 | 2,916.00 | 2,883.50 | 2,894.00 | 2,894.00 | -0.21% | 1,971,600 |
| Aug 4, 2026 | 2,940.00 | 2,949.00 | 2,894.00 | 2,900.00 | 2,900.00 | -1.83% | 2,189,800 |
| Aug 3, 2026 | 2,980.00 | 2,982.50 | 2,902.50 | 2,954.00 | 2,954.00 | -1.57% | 3,224,700 |
| 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 |