Nishi-Nippon Railroad Co., Ltd. (TYO:9031)
Japan · Delayed Price · Currency is JPY 3,076.00
-46.00 (-1.47%)
Aug 3, 2026, 9:50 AM JST
Nishi-Nippon Railroad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,159.00 | 3,190.00 | 3,111.00 | 3,122.00 | 3,122.00 | -2.25% | 246,500 |
| Jul 30, 2026 | 3,240.00 | 3,266.00 | 3,160.00 | 3,194.00 | 3,194.00 | -1.57% | 251,200 |
| Jul 29, 2026 | 3,179.00 | 3,272.00 | 3,155.00 | 3,245.00 | 3,245.00 | 1.92% | 377,800 |
| Jul 28, 2026 | 3,184.00 | 3,198.00 | 3,156.00 | 3,184.00 | 3,184.00 | 0.41% | 200,900 |
| Jul 27, 2026 | 3,135.00 | 3,171.00 | 3,088.00 | 3,171.00 | 3,171.00 | 2.09% | 203,400 |
| Jul 24, 2026 | 3,085.00 | 3,115.00 | 3,068.00 | 3,106.00 | 3,106.00 | -0.13% | 109,900 |
| Jul 23, 2026 | 3,117.00 | 3,124.00 | 3,095.00 | 3,110.00 | 3,110.00 | -0.64% | 150,700 |
| Jul 22, 2026 | 3,140.00 | 3,144.00 | 3,070.00 | 3,130.00 | 3,130.00 | -0.89% | 199,800 |
| Jul 21, 2026 | 3,150.00 | 3,184.00 | 3,141.00 | 3,158.00 | 3,158.00 | 1.48% | 178,300 |
| Jul 17, 2026 | 3,099.00 | 3,139.00 | 3,088.00 | 3,112.00 | 3,112.00 | 0.97% | 176,400 |
| Jul 16, 2026 | 3,094.00 | 3,109.00 | 3,067.00 | 3,082.00 | 3,082.00 | 0.13% | 173,600 |
| Jul 15, 2026 | 3,080.00 | 3,093.00 | 3,054.00 | 3,078.00 | 3,078.00 | 0.72% | 137,900 |
| Jul 14, 2026 | 3,049.00 | 3,078.00 | 3,020.00 | 3,056.00 | 3,056.00 | 1.19% | 184,500 |
| Jul 13, 2026 | 3,022.00 | 3,034.00 | 2,990.50 | 3,020.00 | 3,020.00 | 0.90% | 145,700 |
| Jul 10, 2026 | 3,006.00 | 3,019.00 | 2,970.00 | 2,993.00 | 2,993.00 | -0.13% | 179,800 |
| Jul 9, 2026 | 3,010.00 | 3,022.00 | 2,977.50 | 2,997.00 | 2,997.00 | -0.27% | 124,000 |
| Jul 8, 2026 | 2,986.00 | 3,030.00 | 2,970.50 | 3,005.00 | 3,005.00 | 0.64% | 151,300 |
| Jul 7, 2026 | 2,980.00 | 3,005.00 | 2,966.00 | 2,986.00 | 2,986.00 | 0.76% | 139,200 |
| Jul 6, 2026 | 2,943.00 | 2,978.50 | 2,933.00 | 2,963.50 | 2,963.50 | 1.35% | 103,600 |
| Jul 3, 2026 | 2,947.50 | 2,965.00 | 2,899.00 | 2,924.00 | 2,924.00 | 0.58% | 108,300 |
| Jul 2, 2026 | 2,899.00 | 2,934.50 | 2,860.00 | 2,907.00 | 2,907.00 | 1.71% | 136,300 |
| Jul 1, 2026 | 2,900.00 | 2,905.50 | 2,846.50 | 2,858.00 | 2,858.00 | -1.97% | 164,200 |
| Jun 30, 2026 | 2,965.00 | 2,965.00 | 2,909.00 | 2,915.50 | 2,915.50 | -1.67% | 216,900 |
| Jun 29, 2026 | 2,914.00 | 2,965.00 | 2,907.00 | 2,965.00 | 2,965.00 | 2.14% | 219,000 |
| Jun 26, 2026 | 2,866.50 | 2,903.00 | 2,841.50 | 2,903.00 | 2,903.00 | 2.27% | 173,900 |
| Jun 25, 2026 | 2,842.00 | 2,854.50 | 2,825.00 | 2,838.50 | 2,838.50 | 0.37% | 136,600 |
| Jun 24, 2026 | 2,807.50 | 2,835.00 | 2,806.00 | 2,828.00 | 2,828.00 | 0.91% | 87,400 |
| Jun 23, 2026 | 2,808.00 | 2,822.00 | 2,786.00 | 2,802.50 | 2,802.50 | -0.20% | 147,600 |
| Jun 22, 2026 | 2,794.00 | 2,814.00 | 2,777.50 | 2,808.00 | 2,808.00 | 0.50% | 184,500 |
| Jun 19, 2026 | 2,805.00 | 2,805.00 | 2,766.00 | 2,794.00 | 2,794.00 | -0.48% | 230,700 |
| Jun 18, 2026 | 2,808.50 | 2,827.00 | 2,799.00 | 2,807.50 | 2,807.50 | -0.55% | 132,900 |
| Jun 17, 2026 | 2,889.00 | 2,889.00 | 2,823.00 | 2,823.00 | 2,823.00 | -1.09% | 144,200 |
| Jun 16, 2026 | 2,818.50 | 2,854.00 | 2,803.00 | 2,854.00 | 2,854.00 | 0.49% | 152,400 |
| Jun 15, 2026 | 2,848.00 | 2,866.00 | 2,830.50 | 2,840.00 | 2,840.00 | 0.19% | 96,400 |
| Jun 12, 2026 | 2,860.50 | 2,868.00 | 2,827.50 | 2,834.50 | 2,834.50 | -0.46% | 163,200 |
| Jun 11, 2026 | 2,877.00 | 2,886.00 | 2,829.50 | 2,847.50 | 2,847.50 | -1.03% | 126,500 |
| Jun 10, 2026 | 2,865.00 | 2,882.00 | 2,841.50 | 2,877.00 | 2,877.00 | 1.66% | 148,100 |
| Jun 9, 2026 | 2,809.00 | 2,840.50 | 2,785.00 | 2,830.00 | 2,830.00 | 0.80% | 154,200 |
| Jun 8, 2026 | 2,750.00 | 2,807.50 | 2,740.50 | 2,807.50 | 2,807.50 | 0.77% | 135,800 |
| Jun 5, 2026 | 2,769.50 | 2,807.50 | 2,750.00 | 2,786.00 | 2,786.00 | 1.33% | 177,200 |
| Jun 4, 2026 | 2,710.00 | 2,768.00 | 2,702.50 | 2,749.50 | 2,749.50 | 0.64% | 184,500 |
| Jun 3, 2026 | 2,720.00 | 2,742.50 | 2,712.00 | 2,732.00 | 2,732.00 | 0.28% | 109,300 |
| Jun 2, 2026 | 2,751.00 | 2,756.50 | 2,710.00 | 2,724.50 | 2,724.50 | -1.07% | 166,300 |
| Jun 1, 2026 | 2,814.00 | 2,820.50 | 2,754.00 | 2,754.00 | 2,754.00 | -2.20% | 184,900 |
| May 29, 2026 | 2,800.50 | 2,852.50 | 2,788.50 | 2,816.00 | 2,816.00 | 0.55% | 308,400 |
| May 28, 2026 | 2,767.50 | 2,811.50 | 2,751.00 | 2,800.50 | 2,800.50 | 1.34% | 184,300 |
| May 27, 2026 | 2,754.00 | 2,771.50 | 2,734.50 | 2,763.50 | 2,763.50 | 0.24% | 138,600 |
| May 26, 2026 | 2,740.50 | 2,757.00 | 2,720.00 | 2,757.00 | 2,757.00 | 0.60% | 141,700 |
| May 25, 2026 | 2,803.00 | 2,803.00 | 2,716.00 | 2,740.50 | 2,740.50 | -2.40% | 128,100 |
| May 22, 2026 | 2,797.50 | 2,813.50 | 2,748.00 | 2,808.00 | 2,808.00 | 0.41% | 222,000 |