Nishi-Nippon Railroad Co., Ltd. (TYO:9031)
Japan · Delayed Price · Currency is JPY 3,080.00
+34.00 (1.12%)
At close: Mar 5, 2026
Nishi-Nippon Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3,011.00 | 3,061.00 | 3,005.00 | 3,046.00 | 3,046.00 | -2.09% | 292,900 |
| Mar 3, 2026 | 3,234.00 | 3,234.00 | 3,108.00 | 3,111.00 | 3,111.00 | -4.37% | 219,500 |
| Mar 2, 2026 | 3,200.00 | 3,270.00 | 3,192.00 | 3,253.00 | 3,253.00 | -0.03% | 170,500 |
| Feb 27, 2026 | 3,195.00 | 3,267.00 | 3,173.00 | 3,254.00 | 3,254.00 | 1.94% | 193,400 |
| Feb 26, 2026 | 3,200.00 | 3,221.00 | 3,189.00 | 3,192.00 | 3,192.00 | -0.47% | 125,400 |
| Feb 25, 2026 | 3,175.00 | 3,209.00 | 3,157.00 | 3,207.00 | 3,207.00 | 0.75% | 155,500 |
| Feb 24, 2026 | 3,158.00 | 3,197.00 | 3,131.00 | 3,183.00 | 3,183.00 | 1.56% | 136,300 |
| Feb 20, 2026 | 3,175.00 | 3,198.00 | 3,105.00 | 3,134.00 | 3,134.00 | -1.38% | 167,700 |
| Feb 19, 2026 | 3,169.00 | 3,184.00 | 3,140.00 | 3,178.00 | 3,178.00 | -0.38% | 199,700 |
| Feb 18, 2026 | 3,179.00 | 3,204.00 | 3,154.00 | 3,190.00 | 3,190.00 | 0.85% | 141,900 |
| Feb 17, 2026 | 3,195.00 | 3,216.00 | 3,163.00 | 3,163.00 | 3,163.00 | -1.37% | 199,400 |
| Feb 16, 2026 | 3,135.00 | 3,211.00 | 3,130.00 | 3,207.00 | 3,207.00 | 1.97% | 283,200 |
| Feb 13, 2026 | 3,233.00 | 3,272.00 | 3,101.00 | 3,145.00 | 3,145.00 | 3.56% | 354,100 |
| Feb 12, 2026 | 3,010.00 | 3,054.00 | 2,981.00 | 3,037.00 | 3,037.00 | 1.86% | 262,400 |
| Feb 10, 2026 | 2,997.50 | 3,010.00 | 2,958.50 | 2,981.50 | 2,981.50 | -0.27% | 126,700 |
| Feb 9, 2026 | 2,987.50 | 3,004.00 | 2,959.00 | 2,989.50 | 2,989.50 | 1.77% | 218,500 |
| Feb 6, 2026 | 2,923.50 | 2,940.00 | 2,904.00 | 2,937.50 | 2,937.50 | 0.50% | 191,500 |
| Feb 5, 2026 | 2,925.00 | 2,941.50 | 2,904.00 | 2,923.00 | 2,923.00 | 1.67% | 215,400 |
| Feb 4, 2026 | 2,850.00 | 2,883.00 | 2,831.50 | 2,875.00 | 2,875.00 | 1.09% | 163,100 |
| Feb 3, 2026 | 2,826.00 | 2,863.00 | 2,820.00 | 2,844.00 | 2,844.00 | 0.65% | 185,900 |
| Feb 2, 2026 | 2,874.50 | 2,884.50 | 2,825.50 | 2,825.50 | 2,825.50 | -0.72% | 204,000 |
| Jan 30, 2026 | 2,862.00 | 2,862.00 | 2,811.50 | 2,846.00 | 2,846.00 | 0.33% | 269,400 |
| Jan 29, 2026 | 2,809.00 | 2,837.50 | 2,780.50 | 2,836.50 | 2,836.50 | 0.23% | 137,500 |
| Jan 28, 2026 | 2,835.50 | 2,860.00 | 2,827.50 | 2,830.00 | 2,830.00 | -1.20% | 102,100 |
| Jan 27, 2026 | 2,867.00 | 2,872.50 | 2,836.00 | 2,864.50 | 2,864.50 | -1.05% | 127,200 |
| Jan 26, 2026 | 2,900.50 | 2,926.00 | 2,893.50 | 2,895.00 | 2,895.00 | -0.50% | 160,100 |
| Jan 23, 2026 | 2,942.00 | 2,949.50 | 2,902.00 | 2,909.50 | 2,909.50 | -0.84% | 158,300 |
| Jan 22, 2026 | 2,899.00 | 2,939.50 | 2,895.50 | 2,934.00 | 2,934.00 | 1.70% | 147,700 |
| Jan 21, 2026 | 2,908.00 | 2,913.50 | 2,869.00 | 2,885.00 | 2,885.00 | -1.00% | 89,000 |
| Jan 20, 2026 | 2,876.00 | 2,916.00 | 2,873.00 | 2,914.00 | 2,914.00 | 1.15% | 145,600 |
| Jan 19, 2026 | 2,885.00 | 2,890.00 | 2,870.00 | 2,881.00 | 2,881.00 | 0.10% | 121,600 |
| Jan 16, 2026 | 2,907.50 | 2,911.00 | 2,878.00 | 2,878.00 | 2,878.00 | -1.13% | 133,300 |
| Jan 15, 2026 | 2,920.00 | 2,930.00 | 2,888.00 | 2,911.00 | 2,911.00 | -0.36% | 125,200 |
| Jan 14, 2026 | 2,883.50 | 2,922.50 | 2,876.00 | 2,921.50 | 2,921.50 | 1.18% | 163,600 |
| Jan 13, 2026 | 2,890.00 | 2,902.50 | 2,862.00 | 2,887.50 | 2,887.50 | 0.43% | 225,100 |
| Jan 9, 2026 | 2,885.00 | 2,890.00 | 2,843.00 | 2,875.00 | 2,875.00 | -0.02% | 149,400 |
| Jan 8, 2026 | 2,880.00 | 2,896.50 | 2,863.00 | 2,875.50 | 2,875.50 | -0.50% | 149,000 |
| Jan 7, 2026 | 2,845.00 | 2,914.00 | 2,830.00 | 2,890.00 | 2,890.00 | 0.52% | 232,200 |
| Jan 6, 2026 | 2,848.00 | 2,875.00 | 2,840.50 | 2,875.00 | 2,875.00 | 1.34% | 184,600 |
| Jan 5, 2026 | 2,798.50 | 2,843.00 | 2,790.00 | 2,837.00 | 2,837.00 | 1.47% | 165,500 |
| Dec 30, 2025 | 2,843.00 | 2,843.00 | 2,796.00 | 2,796.00 | 2,796.00 | -1.01% | 154,700 |
| Dec 29, 2025 | 2,824.00 | 2,849.00 | 2,801.00 | 2,824.50 | 2,824.50 | -0.70% | 187,300 |
| Dec 26, 2025 | 2,831.00 | 2,855.00 | 2,824.50 | 2,844.50 | 2,844.50 | 0.37% | 120,900 |
| Dec 25, 2025 | 2,830.00 | 2,841.50 | 2,812.00 | 2,834.00 | 2,834.00 | 0.60% | 96,500 |
| Dec 24, 2025 | 2,819.00 | 2,836.00 | 2,812.50 | 2,817.00 | 2,817.00 | -0.07% | 86,700 |
| Dec 23, 2025 | 2,785.00 | 2,823.50 | 2,780.50 | 2,819.00 | 2,819.00 | 1.24% | 127,200 |
| Dec 22, 2025 | 2,809.00 | 2,814.50 | 2,780.50 | 2,784.50 | 2,784.50 | -0.29% | 122,500 |
| Dec 19, 2025 | 2,772.00 | 2,798.00 | 2,767.00 | 2,792.50 | 2,792.50 | 0.72% | 163,700 |
| Dec 18, 2025 | 2,754.50 | 2,793.00 | 2,740.00 | 2,772.50 | 2,772.50 | 1.50% | 136,900 |
| Dec 17, 2025 | 2,769.00 | 2,775.00 | 2,716.00 | 2,731.50 | 2,731.50 | -1.35% | 115,900 |