Nishi-Nippon Railroad Co., Ltd. (TYO:9031)
Japan · Delayed Price · Currency is JPY 2,865.00
+55.50 (1.98%)
Oct 26, 2026, 1:26 PM JST
Nishi-Nippon Railroad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2,830.00 | 2,873.00 | 2,809.00 | 2,865.00 | 2,865.00 | 1.98% | 94,700 |
| Oct 23, 2026 | 2,852.00 | 2,865.50 | 2,797.50 | 2,809.50 | 2,809.50 | -0.34% | 209,700 |
| Oct 22, 2026 | 2,811.00 | 2,839.00 | 2,811.00 | 2,819.00 | 2,819.00 | 0.16% | 179,900 |
| Oct 21, 2026 | 2,829.50 | 2,835.00 | 2,780.00 | 2,814.50 | 2,814.50 | 0.39% | 197,600 |
| Oct 20, 2026 | 2,823.00 | 2,824.50 | 2,788.50 | 2,803.50 | 2,803.50 | -0.74% | 165,300 |
| Oct 19, 2026 | 2,840.00 | 2,861.00 | 2,814.00 | 2,824.50 | 2,824.50 | 0.23% | 162,100 |
| Oct 16, 2026 | 2,832.00 | 2,832.00 | 2,790.50 | 2,818.00 | 2,818.00 | 0.21% | 147,700 |
| Oct 15, 2026 | 2,807.50 | 2,827.00 | 2,793.50 | 2,812.00 | 2,812.00 | 0.79% | 186,500 |
| Oct 14, 2026 | 2,834.00 | 2,834.00 | 2,755.50 | 2,790.00 | 2,790.00 | -0.92% | 276,800 |
| Oct 13, 2026 | 2,831.00 | 2,856.50 | 2,815.00 | 2,816.00 | 2,816.00 | 0.57% | 211,300 |
| Oct 9, 2026 | 2,818.00 | 2,823.50 | 2,792.50 | 2,800.00 | 2,800.00 | 0.45% | 192,300 |
| Oct 8, 2026 | 2,807.00 | 2,813.50 | 2,753.00 | 2,787.50 | 2,787.50 | -0.92% | 285,200 |
| Oct 7, 2026 | 2,841.00 | 2,841.00 | 2,801.50 | 2,813.50 | 2,813.50 | -1.35% | 193,000 |
| Oct 6, 2026 | 2,833.00 | 2,864.50 | 2,806.00 | 2,852.00 | 2,852.00 | 0.62% | 222,400 |
| Oct 5, 2026 | 2,850.00 | 2,852.50 | 2,824.00 | 2,834.50 | 2,834.50 | 0.18% | 185,600 |
| Oct 2, 2026 | 2,850.00 | 2,862.50 | 2,816.00 | 2,829.50 | 2,829.50 | -0.89% | 240,400 |
| Oct 1, 2026 | 2,873.50 | 2,884.00 | 2,851.50 | 2,855.00 | 2,855.00 | -1.65% | 236,900 |
| Sep 30, 2026 | 2,935.00 | 2,946.50 | 2,874.50 | 2,903.00 | 2,903.00 | -0.84% | 322,900 |
| Sep 29, 2026 | 3,063.00 | 3,076.00 | 2,913.50 | 2,927.50 | 2,927.50 | -4.05% | 875,500 |
| Sep 28, 2026 | 3,150.00 | 3,180.00 | 3,087.00 | 3,096.00 | 3,051.00 | -0.93% | 1,167,900 |
| Sep 25, 2026 | 3,105.00 | 3,128.00 | 3,080.00 | 3,125.00 | 3,079.58 | 1.63% | 745,000 |
| Sep 24, 2026 | 3,104.00 | 3,112.00 | 3,075.00 | 3,075.00 | 3,030.31 | -1.09% | 635,000 |
| Sep 18, 2026 | 3,154.00 | 3,165.00 | 3,109.00 | 3,109.00 | 3,063.81 | -1.27% | 427,300 |
| Sep 17, 2026 | 3,135.00 | 3,175.00 | 3,111.00 | 3,149.00 | 3,103.23 | 0.70% | 363,800 |
| Sep 16, 2026 | 3,169.00 | 3,196.00 | 3,121.00 | 3,127.00 | 3,081.55 | -0.03% | 222,700 |
| Sep 15, 2026 | 3,197.00 | 3,197.00 | 3,123.00 | 3,128.00 | 3,082.53 | -0.67% | 310,400 |
| Sep 14, 2026 | 3,149.00 | 3,179.00 | 3,115.00 | 3,149.00 | 3,103.23 | 0.86% | 193,700 |
| Sep 11, 2026 | 3,078.00 | 3,134.00 | 3,071.00 | 3,122.00 | 3,076.62 | 0.77% | 388,000 |
| Sep 10, 2026 | 3,088.00 | 3,108.00 | 3,074.00 | 3,098.00 | 3,052.97 | -0.23% | 205,600 |
| Sep 9, 2026 | 3,090.00 | 3,109.00 | 3,051.00 | 3,105.00 | 3,059.87 | 0.81% | 115,600 |
| Sep 8, 2026 | 3,032.00 | 3,089.00 | 3,025.00 | 3,080.00 | 3,035.23 | 1.08% | 161,600 |
| Sep 7, 2026 | 3,051.00 | 3,086.00 | 3,025.00 | 3,047.00 | 3,002.71 | -0.36% | 130,700 |
| Sep 4, 2026 | 3,106.00 | 3,127.00 | 3,058.00 | 3,058.00 | 3,013.55 | -2.18% | 203,000 |
| Sep 3, 2026 | 3,135.00 | 3,140.00 | 3,103.00 | 3,126.00 | 3,080.56 | -0.06% | 164,500 |
| Sep 2, 2026 | 3,102.00 | 3,133.00 | 3,091.00 | 3,128.00 | 3,082.53 | 0.19% | 155,600 |
| Sep 1, 2026 | 3,097.00 | 3,145.00 | 3,097.00 | 3,122.00 | 3,076.62 | -0.13% | 160,400 |
| Aug 31, 2026 | 3,127.00 | 3,154.00 | 3,095.00 | 3,126.00 | 3,080.56 | 0.19% | 175,900 |
| Aug 28, 2026 | 3,098.00 | 3,154.00 | 3,080.00 | 3,120.00 | 3,074.65 | 0.52% | 581,800 |
| Aug 27, 2026 | 3,113.00 | 3,134.00 | 3,090.00 | 3,104.00 | 3,058.88 | 0.13% | 135,600 |
| Aug 26, 2026 | 3,125.00 | 3,138.00 | 3,100.00 | 3,100.00 | 3,054.94 | -0.26% | 126,400 |
| Aug 25, 2026 | 3,138.00 | 3,157.00 | 3,105.00 | 3,108.00 | 3,062.83 | 0.06% | 157,600 |
| Aug 24, 2026 | 3,150.00 | 3,174.00 | 3,106.00 | 3,106.00 | 3,060.85 | -1.18% | 138,600 |
| Aug 21, 2026 | 3,095.00 | 3,161.00 | 3,095.00 | 3,143.00 | 3,097.32 | 1.85% | 214,300 |
| Aug 20, 2026 | 3,081.00 | 3,099.00 | 3,058.00 | 3,086.00 | 3,041.15 | 1.11% | 201,900 |
| Aug 19, 2026 | 3,070.00 | 3,081.00 | 3,028.00 | 3,052.00 | 3,007.64 | -1.10% | 184,400 |
| Aug 18, 2026 | 3,038.00 | 3,089.00 | 3,009.00 | 3,086.00 | 3,041.15 | 2.15% | 212,800 |
| Aug 17, 2026 | 3,039.00 | 3,065.00 | 3,021.00 | 3,021.00 | 2,977.09 | -0.56% | 156,100 |
| Aug 14, 2026 | 3,026.00 | 3,047.00 | 3,012.00 | 3,038.00 | 2,993.84 | 0.50% | 195,800 |
| Aug 13, 2026 | 3,039.00 | 3,048.00 | 2,994.00 | 3,023.00 | 2,979.06 | 0.77% | 186,500 |
| Aug 12, 2026 | 3,000.00 | 3,048.00 | 2,995.50 | 3,000.00 | 2,956.40 | - | 139,100 |