Nishi-Nippon Railroad Co., Ltd. (TYO:9031)
Japan · Delayed Price · Currency is JPY 2,732.00
+7.50 (0.28%)
Jun 3, 2026, 3:30 PM JST
Nishi-Nippon Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2,810.00 | 2,814.00 | 2,787.00 | 2,796.50 | 2,796.50 | 0.43% | 111,300 |
| May 20, 2026 | 2,849.50 | 2,849.50 | 2,764.00 | 2,784.50 | 2,784.50 | -1.66% | 168,200 |
| May 19, 2026 | 2,815.50 | 2,867.00 | 2,808.00 | 2,831.50 | 2,831.50 | 1.80% | 226,100 |
| May 18, 2026 | 2,776.00 | 2,795.00 | 2,722.00 | 2,781.50 | 2,781.50 | 0.67% | 259,500 |
| May 15, 2026 | 2,799.50 | 2,799.50 | 2,700.00 | 2,763.00 | 2,763.00 | -4.71% | 367,800 |
| May 14, 2026 | 2,924.00 | 2,943.50 | 2,899.50 | 2,899.50 | 2,899.50 | 0.03% | 107,900 |
| May 13, 2026 | 2,910.50 | 2,936.50 | 2,897.00 | 2,898.50 | 2,898.50 | 0.68% | 133,100 |
| May 12, 2026 | 2,905.50 | 2,919.50 | 2,872.00 | 2,879.00 | 2,879.00 | -0.91% | 128,900 |
| May 11, 2026 | 2,887.50 | 2,921.00 | 2,880.00 | 2,905.50 | 2,905.50 | 0.05% | 163,400 |
| May 8, 2026 | 2,910.00 | 2,923.00 | 2,852.50 | 2,904.00 | 2,904.00 | -0.65% | 197,400 |
| May 7, 2026 | 2,840.00 | 2,946.00 | 2,828.00 | 2,923.00 | 2,923.00 | 2.71% | 193,100 |
| May 1, 2026 | 2,861.50 | 2,869.50 | 2,823.00 | 2,846.00 | 2,846.00 | -0.33% | 153,300 |
| Apr 30, 2026 | 2,861.00 | 2,875.00 | 2,830.00 | 2,855.50 | 2,855.50 | -2.81% | 247,300 |
| Apr 28, 2026 | 2,930.50 | 2,938.00 | 2,911.00 | 2,938.00 | 2,938.00 | 0.51% | 159,300 |
| Apr 27, 2026 | 2,940.00 | 2,943.00 | 2,913.00 | 2,923.00 | 2,923.00 | -0.98% | 133,200 |
| Apr 24, 2026 | 2,975.00 | 2,992.50 | 2,952.00 | 2,952.00 | 2,952.00 | -0.24% | 200,600 |
| Apr 23, 2026 | 2,979.00 | 2,987.50 | 2,928.00 | 2,959.00 | 2,959.00 | -1.07% | 174,000 |
| Apr 22, 2026 | 3,071.00 | 3,095.00 | 2,986.50 | 2,991.00 | 2,991.00 | -3.02% | 113,900 |
| Apr 21, 2026 | 3,087.00 | 3,108.00 | 3,077.00 | 3,084.00 | 3,084.00 | 0.29% | 131,300 |
| Apr 20, 2026 | 3,123.00 | 3,129.00 | 3,075.00 | 3,075.00 | 3,075.00 | -0.87% | 143,200 |
| Apr 17, 2026 | 3,131.00 | 3,140.00 | 3,101.00 | 3,102.00 | 3,102.00 | -0.93% | 117,300 |
| Apr 16, 2026 | 3,196.00 | 3,212.00 | 3,131.00 | 3,131.00 | 3,131.00 | -1.88% | 131,500 |
| Apr 15, 2026 | 3,190.00 | 3,212.00 | 3,179.00 | 3,191.00 | 3,191.00 | 1.01% | 149,600 |
| Apr 14, 2026 | 3,188.00 | 3,218.00 | 3,155.00 | 3,159.00 | 3,159.00 | 0.13% | 171,800 |
| Apr 13, 2026 | 3,164.00 | 3,209.00 | 3,139.00 | 3,155.00 | 3,155.00 | -0.32% | 174,300 |
| Apr 10, 2026 | 3,224.00 | 3,235.00 | 3,165.00 | 3,165.00 | 3,165.00 | -1.40% | 173,700 |
| Apr 9, 2026 | 3,218.00 | 3,299.00 | 3,210.00 | 3,210.00 | 3,210.00 | -0.77% | 249,200 |
| Apr 8, 2026 | 3,212.00 | 3,237.00 | 3,193.00 | 3,235.00 | 3,235.00 | 2.67% | 306,900 |
| Apr 7, 2026 | 3,107.00 | 3,161.00 | 3,106.00 | 3,151.00 | 3,151.00 | 1.91% | 183,200 |
| Apr 6, 2026 | 3,088.00 | 3,119.00 | 3,076.00 | 3,092.00 | 3,092.00 | 0.26% | 153,000 |
| Apr 3, 2026 | 3,090.00 | 3,104.00 | 3,071.00 | 3,084.00 | 3,084.00 | 0.26% | 152,600 |
| Apr 2, 2026 | 3,082.00 | 3,165.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.16% | 301,100 |
| Apr 1, 2026 | 3,055.00 | 3,074.00 | 3,036.00 | 3,071.00 | 3,071.00 | 2.06% | 140,600 |
| Mar 31, 2026 | 3,041.00 | 3,052.00 | 2,993.00 | 3,009.00 | 3,009.00 | -1.54% | 233,100 |
| Mar 30, 2026 | 3,003.00 | 3,071.00 | 2,980.50 | 3,056.00 | 3,056.00 | -1.55% | 642,000 |
| Mar 27, 2026 | 3,144.00 | 3,159.00 | 3,114.00 | 3,129.00 | 3,104.00 | -0.32% | 867,600 |
| Mar 26, 2026 | 3,117.00 | 3,141.00 | 3,097.00 | 3,139.00 | 3,113.92 | 1.19% | 419,500 |
| Mar 25, 2026 | 3,108.00 | 3,121.00 | 3,086.00 | 3,102.00 | 3,077.22 | 1.60% | 313,600 |
| Mar 24, 2026 | 3,045.00 | 3,070.00 | 3,031.00 | 3,053.00 | 3,028.61 | 1.94% | 208,200 |
| Mar 23, 2026 | 2,980.50 | 3,013.00 | 2,971.00 | 2,995.00 | 2,971.07 | -0.76% | 402,500 |
| Mar 19, 2026 | 3,086.00 | 3,091.00 | 3,018.00 | 3,018.00 | 2,993.89 | -3.08% | 315,700 |
| Mar 18, 2026 | 3,046.00 | 3,121.00 | 3,040.00 | 3,114.00 | 3,089.12 | 3.18% | 274,000 |