Nankai Electric Railway Co., Ltd. (TYO:9044)
Japan · Delayed Price · Currency is JPY 3,166.00
+57.00 (1.83%)
Mar 27, 2026, 1:24 PM JST
Nankai Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,136.00 | 3,165.00 | 3,110.00 | 3,153.00 | - | 1.42% | 975,400 |
| Mar 26, 2026 | 3,129.00 | 3,129.00 | 3,072.00 | 3,109.00 | 3,109.00 | 1.01% | 712,600 |
| Mar 25, 2026 | 3,099.00 | 3,099.00 | 3,063.00 | 3,078.00 | 3,078.00 | 1.45% | 603,900 |
| Mar 24, 2026 | 3,045.00 | 3,050.00 | 3,014.00 | 3,034.00 | 3,034.00 | 0.97% | 605,000 |
| Mar 23, 2026 | 3,003.00 | 3,014.00 | 2,970.50 | 3,005.00 | 3,005.00 | -0.10% | 664,600 |
| Mar 19, 2026 | 3,043.00 | 3,056.00 | 3,008.00 | 3,008.00 | 3,008.00 | -1.02% | 507,600 |
| Mar 18, 2026 | 2,981.50 | 3,039.00 | 2,981.50 | 3,039.00 | 3,039.00 | 2.03% | 295,900 |
| Mar 17, 2026 | 2,968.00 | 3,004.00 | 2,965.50 | 2,978.50 | 2,978.50 | 0.95% | 288,400 |
| Mar 16, 2026 | 2,980.50 | 2,982.00 | 2,942.00 | 2,950.50 | 2,950.50 | 0.08% | 372,900 |
| Mar 13, 2026 | 2,935.00 | 2,992.50 | 2,934.50 | 2,948.00 | 2,948.00 | -0.10% | 384,800 |
| Mar 12, 2026 | 2,980.00 | 3,008.00 | 2,939.00 | 2,951.00 | 2,951.00 | -1.47% | 355,200 |
| Mar 11, 2026 | 3,006.00 | 3,033.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.20% | 243,100 |
| Mar 10, 2026 | 3,050.00 | 3,050.00 | 2,989.00 | 2,989.00 | 2,989.00 | -0.60% | 312,500 |
| Mar 9, 2026 | 2,943.50 | 3,019.00 | 2,937.50 | 3,007.00 | 3,007.00 | -0.66% | 357,900 |
| Mar 6, 2026 | 3,016.00 | 3,040.00 | 2,985.00 | 3,027.00 | 3,027.00 | -0.13% | 262,300 |
| Mar 5, 2026 | 3,073.00 | 3,108.00 | 3,031.00 | 3,031.00 | 3,031.00 | -0.03% | 342,000 |
| Mar 4, 2026 | 3,006.00 | 3,042.00 | 2,972.00 | 3,032.00 | 3,032.00 | -0.62% | 518,700 |
| Mar 3, 2026 | 3,089.00 | 3,099.00 | 3,047.00 | 3,051.00 | 3,051.00 | -2.09% | 341,300 |
| Mar 2, 2026 | 3,062.00 | 3,133.00 | 3,059.00 | 3,116.00 | 3,116.00 | 0.03% | 338,800 |
| Feb 27, 2026 | 3,110.00 | 3,116.00 | 3,085.00 | 3,115.00 | 3,115.00 | 1.14% | 376,800 |
| Feb 26, 2026 | 3,088.00 | 3,109.00 | 3,073.00 | 3,080.00 | 3,080.00 | 0.29% | 254,800 |
| Feb 25, 2026 | 3,065.00 | 3,071.00 | 3,038.00 | 3,071.00 | 3,071.00 | 0.39% | 188,000 |
| Feb 24, 2026 | 3,042.00 | 3,068.00 | 3,012.00 | 3,059.00 | 3,059.00 | 1.12% | 185,000 |
| Feb 20, 2026 | 3,050.00 | 3,074.00 | 3,025.00 | 3,025.00 | 3,025.00 | -1.63% | 195,400 |
| Feb 19, 2026 | 3,077.00 | 3,086.00 | 3,053.00 | 3,075.00 | 3,075.00 | -0.49% | 198,900 |
| Feb 18, 2026 | 3,059.00 | 3,105.00 | 3,056.00 | 3,090.00 | 3,090.00 | 1.85% | 350,700 |
| Feb 17, 2026 | 3,030.00 | 3,041.00 | 3,018.00 | 3,034.00 | 3,034.00 | 0.23% | 125,700 |
| Feb 16, 2026 | 3,060.00 | 3,060.00 | 3,009.00 | 3,027.00 | 3,027.00 | -0.59% | 205,300 |
| Feb 13, 2026 | 3,079.00 | 3,093.00 | 3,041.00 | 3,045.00 | 3,045.00 | -0.49% | 294,300 |
| Feb 12, 2026 | 3,038.00 | 3,064.00 | 3,030.00 | 3,060.00 | 3,060.00 | 1.02% | 213,200 |
| Feb 10, 2026 | 3,033.00 | 3,050.00 | 3,006.00 | 3,029.00 | 3,029.00 | 0.43% | 195,100 |
| Feb 9, 2026 | 3,018.00 | 3,043.00 | 2,999.00 | 3,016.00 | 3,016.00 | 1.62% | 230,700 |
| Feb 6, 2026 | 2,960.00 | 2,979.00 | 2,937.50 | 2,968.00 | 2,968.00 | 1.07% | 170,500 |
| Feb 5, 2026 | 2,949.50 | 2,968.00 | 2,935.00 | 2,936.50 | 2,936.50 | 1.28% | 333,600 |
| Feb 4, 2026 | 2,870.00 | 2,910.00 | 2,853.00 | 2,899.50 | 2,899.50 | 1.43% | 191,000 |
| Feb 3, 2026 | 2,851.50 | 2,879.00 | 2,844.00 | 2,858.50 | 2,858.50 | 0.44% | 251,900 |
| Feb 2, 2026 | 2,910.50 | 2,915.00 | 2,846.00 | 2,846.00 | 2,846.00 | -0.51% | 437,000 |
| Jan 30, 2026 | 2,862.00 | 2,882.50 | 2,824.00 | 2,860.50 | 2,860.50 | -0.42% | 687,700 |
| Jan 29, 2026 | 2,920.50 | 3,000.00 | 2,872.50 | 2,872.50 | 2,872.50 | -2.35% | 653,200 |
| Jan 28, 2026 | 2,980.00 | 2,988.50 | 2,935.50 | 2,941.50 | 2,941.50 | -1.84% | 271,100 |
| Jan 27, 2026 | 3,006.00 | 3,014.00 | 2,981.00 | 2,996.50 | 2,996.50 | -0.91% | 290,900 |
| Jan 26, 2026 | 3,030.00 | 3,037.00 | 3,009.00 | 3,024.00 | 3,024.00 | -0.66% | 201,600 |
| Jan 23, 2026 | 3,050.00 | 3,070.00 | 3,034.00 | 3,044.00 | 3,044.00 | -0.20% | 198,700 |
| Jan 22, 2026 | 3,020.00 | 3,066.00 | 3,020.00 | 3,050.00 | 3,050.00 | 1.13% | 175,800 |
| Jan 21, 2026 | 3,016.00 | 3,033.00 | 2,998.00 | 3,016.00 | 3,016.00 | -0.92% | 259,300 |
| Jan 20, 2026 | 3,037.00 | 3,057.00 | 3,025.00 | 3,044.00 | 3,044.00 | - | 216,800 |
| Jan 19, 2026 | 3,016.00 | 3,048.00 | 3,007.00 | 3,044.00 | 3,044.00 | 0.89% | 222,200 |
| Jan 16, 2026 | 3,025.00 | 3,050.00 | 3,017.00 | 3,017.00 | 3,017.00 | -0.66% | 189,900 |
| Jan 15, 2026 | 3,034.00 | 3,049.00 | 3,020.00 | 3,037.00 | 3,037.00 | 0.10% | 136,400 |
| Jan 14, 2026 | 3,034.00 | 3,050.00 | 3,029.00 | 3,034.00 | 3,034.00 | -0.13% | 165,100 |