Nagoya Railroad Co., Ltd. (TYO:9048)
Japan · Delayed Price · Currency is JPY 1,770.50
+19.00 (1.08%)
Mar 26, 2026, 3:30 PM JST
Nagoya Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,763.50 | 1,767.00 | 1,747.00 | 1,751.50 | 1,751.50 | 0.75% | 1,431,800 |
| Mar 24, 2026 | 1,734.00 | 1,742.50 | 1,725.50 | 1,738.50 | 1,738.50 | 2.26% | 1,453,600 |
| Mar 23, 2026 | 1,726.00 | 1,729.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.96% | 1,680,000 |
| Mar 19, 2026 | 1,770.00 | 1,775.50 | 1,734.00 | 1,734.00 | 1,734.00 | -2.14% | 1,621,700 |
| Mar 18, 2026 | 1,760.00 | 1,776.00 | 1,757.50 | 1,772.00 | 1,772.00 | 1.11% | 938,800 |
| Mar 17, 2026 | 1,749.50 | 1,763.50 | 1,747.50 | 1,752.50 | 1,752.50 | 0.95% | 959,300 |
| Mar 16, 2026 | 1,741.50 | 1,754.50 | 1,736.00 | 1,736.00 | 1,736.00 | -0.29% | 1,203,000 |
| Mar 13, 2026 | 1,751.50 | 1,774.50 | 1,741.00 | 1,741.00 | 1,741.00 | -0.85% | 1,035,700 |
| Mar 12, 2026 | 1,774.00 | 1,774.00 | 1,748.00 | 1,756.00 | 1,756.00 | -1.46% | 970,800 |
| Mar 11, 2026 | 1,779.50 | 1,795.00 | 1,777.00 | 1,782.00 | 1,782.00 | 0.68% | 785,600 |
| Mar 10, 2026 | 1,790.50 | 1,790.50 | 1,766.00 | 1,770.00 | 1,770.00 | -0.03% | 832,400 |
| Mar 9, 2026 | 1,744.50 | 1,778.00 | 1,741.00 | 1,770.50 | 1,770.50 | -0.37% | 909,400 |
| Mar 6, 2026 | 1,773.00 | 1,784.00 | 1,758.00 | 1,777.00 | 1,777.00 | -0.39% | 739,300 |
| Mar 5, 2026 | 1,812.00 | 1,814.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.17% | 895,300 |
| Mar 4, 2026 | 1,782.00 | 1,795.00 | 1,766.00 | 1,787.00 | 1,787.00 | -1.00% | 936,300 |
| Mar 3, 2026 | 1,824.50 | 1,824.50 | 1,797.00 | 1,805.00 | 1,805.00 | -1.26% | 1,015,900 |
| Mar 2, 2026 | 1,828.50 | 1,847.50 | 1,820.50 | 1,828.00 | 1,828.00 | -0.87% | 893,100 |
| Feb 27, 2026 | 1,849.00 | 1,849.50 | 1,835.00 | 1,844.00 | 1,844.00 | 0.30% | 649,500 |
| Feb 26, 2026 | 1,833.50 | 1,849.50 | 1,833.50 | 1,838.50 | 1,838.50 | 0.30% | 613,700 |
| Feb 25, 2026 | 1,837.00 | 1,839.50 | 1,825.00 | 1,833.00 | 1,833.00 | 0.25% | 617,700 |
| Feb 24, 2026 | 1,820.00 | 1,839.00 | 1,806.00 | 1,828.50 | 1,828.50 | 1.33% | 668,500 |
| Feb 20, 2026 | 1,818.00 | 1,821.00 | 1,799.50 | 1,804.50 | 1,804.50 | -1.42% | 476,700 |
| Feb 19, 2026 | 1,841.00 | 1,843.00 | 1,826.50 | 1,830.50 | 1,830.50 | -0.54% | 402,400 |
| Feb 18, 2026 | 1,832.00 | 1,842.00 | 1,831.00 | 1,840.50 | 1,840.50 | 1.04% | 555,100 |
| Feb 17, 2026 | 1,820.00 | 1,829.00 | 1,812.50 | 1,821.50 | 1,821.50 | 0.39% | 440,000 |
| Feb 16, 2026 | 1,820.00 | 1,820.00 | 1,804.00 | 1,814.50 | 1,814.50 | 0.08% | 671,300 |
| Feb 13, 2026 | 1,807.00 | 1,818.00 | 1,793.50 | 1,813.00 | 1,813.00 | 0.86% | 710,800 |
| Feb 12, 2026 | 1,806.00 | 1,823.00 | 1,782.00 | 1,797.50 | 1,797.50 | -0.19% | 1,194,400 |
| Feb 10, 2026 | 1,778.00 | 1,811.50 | 1,769.00 | 1,801.00 | 1,801.00 | 1.29% | 1,017,000 |
| Feb 9, 2026 | 1,799.00 | 1,806.50 | 1,778.00 | 1,778.00 | 1,778.00 | -0.75% | 693,400 |
| Feb 6, 2026 | 1,785.00 | 1,791.50 | 1,779.00 | 1,791.50 | 1,791.50 | 0.96% | 604,300 |
| Feb 5, 2026 | 1,782.00 | 1,793.00 | 1,773.50 | 1,774.50 | 1,774.50 | 1.28% | 891,700 |
| Feb 4, 2026 | 1,747.00 | 1,762.00 | 1,736.00 | 1,752.00 | 1,752.00 | 0.78% | 587,700 |
| Feb 3, 2026 | 1,723.00 | 1,744.00 | 1,717.50 | 1,738.50 | 1,738.50 | 0.70% | 600,600 |
| Feb 2, 2026 | 1,738.00 | 1,741.50 | 1,722.50 | 1,726.50 | 1,726.50 | -0.06% | 510,900 |
| Jan 30, 2026 | 1,719.50 | 1,731.50 | 1,709.00 | 1,727.50 | 1,727.50 | 0.91% | 503,100 |
| Jan 29, 2026 | 1,697.00 | 1,717.50 | 1,685.50 | 1,712.00 | 1,712.00 | 0.41% | 577,500 |
| Jan 28, 2026 | 1,710.00 | 1,710.00 | 1,697.00 | 1,705.00 | 1,705.00 | -0.79% | 529,000 |
| Jan 27, 2026 | 1,727.00 | 1,728.50 | 1,713.50 | 1,718.50 | 1,718.50 | -1.35% | 661,600 |
| Jan 26, 2026 | 1,731.00 | 1,746.50 | 1,726.00 | 1,742.00 | 1,742.00 | 0.11% | 495,500 |
| Jan 23, 2026 | 1,741.00 | 1,753.50 | 1,734.50 | 1,740.00 | 1,740.00 | - | 550,900 |
| Jan 22, 2026 | 1,730.50 | 1,757.50 | 1,730.50 | 1,740.00 | 1,740.00 | 0.67% | 535,300 |
| Jan 21, 2026 | 1,732.00 | 1,733.00 | 1,711.00 | 1,728.50 | 1,728.50 | -0.80% | 621,400 |
| Jan 20, 2026 | 1,729.00 | 1,755.00 | 1,729.00 | 1,742.50 | 1,742.50 | 0.61% | 717,900 |
| Jan 19, 2026 | 1,710.00 | 1,732.00 | 1,710.00 | 1,732.00 | 1,732.00 | 1.29% | 529,900 |
| Jan 16, 2026 | 1,714.50 | 1,722.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.29% | 447,900 |
| Jan 15, 2026 | 1,704.00 | 1,722.50 | 1,700.00 | 1,715.00 | 1,715.00 | 0.76% | 518,100 |
| Jan 14, 2026 | 1,701.00 | 1,712.00 | 1,699.00 | 1,702.00 | 1,702.00 | -0.09% | 580,500 |
| Jan 13, 2026 | 1,721.00 | 1,727.00 | 1,703.50 | 1,703.50 | 1,703.50 | -0.70% | 769,900 |
| Jan 9, 2026 | 1,704.00 | 1,720.50 | 1,704.00 | 1,715.50 | 1,715.50 | 1.36% | 870,800 |