Nagoya Railroad Co., Ltd. (TYO:9048)
Japan · Delayed Price · Currency is JPY 1,867.00
+2.50 (0.13%)
Aug 19, 2026, 11:05 AM JST
Nagoya Railroad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,880.00 | 1,881.50 | 1,862.00 | 1,865.00 | - | 0.03% | 75,600 |
| Aug 18, 2026 | 1,859.00 | 1,871.00 | 1,836.00 | 1,864.50 | 1,864.50 | 0.24% | 487,800 |
| Aug 17, 2026 | 1,865.50 | 1,874.00 | 1,858.00 | 1,860.00 | 1,860.00 | -0.19% | 373,000 |
| Aug 14, 2026 | 1,860.50 | 1,877.50 | 1,858.50 | 1,863.50 | 1,863.50 | -0.24% | 440,600 |
| Aug 13, 2026 | 1,875.00 | 1,877.50 | 1,853.00 | 1,868.00 | 1,868.00 | - | 423,700 |
| Aug 12, 2026 | 1,859.50 | 1,882.00 | 1,842.00 | 1,868.00 | 1,868.00 | 0.48% | 911,900 |
| Aug 10, 2026 | 1,855.00 | 1,897.50 | 1,828.50 | 1,859.00 | 1,859.00 | 0.62% | 1,069,500 |
| Aug 7, 2026 | 1,840.50 | 1,859.50 | 1,831.00 | 1,847.50 | 1,847.50 | 0.38% | 607,400 |
| Aug 6, 2026 | 1,836.00 | 1,840.50 | 1,813.00 | 1,840.50 | 1,840.50 | 0.99% | 859,800 |
| Aug 5, 2026 | 1,840.00 | 1,843.00 | 1,819.00 | 1,822.50 | 1,822.50 | -0.71% | 737,400 |
| Aug 4, 2026 | 1,857.00 | 1,857.00 | 1,830.00 | 1,835.50 | 1,835.50 | -1.16% | 989,900 |
| Aug 3, 2026 | 1,880.00 | 1,899.00 | 1,836.50 | 1,857.00 | 1,857.00 | -2.01% | 1,271,800 |
| Jul 31, 2026 | 1,926.00 | 1,936.00 | 1,879.00 | 1,895.00 | 1,895.00 | -2.90% | 1,469,100 |
| Jul 30, 2026 | 1,990.00 | 1,995.00 | 1,940.00 | 1,951.50 | 1,951.50 | -2.16% | 985,200 |
| Jul 29, 2026 | 1,944.00 | 2,012.00 | 1,929.00 | 1,994.50 | 1,994.50 | 2.54% | 1,508,100 |
| Jul 28, 2026 | 1,952.00 | 1,959.50 | 1,935.00 | 1,945.00 | 1,945.00 | -0.26% | 873,300 |
| Jul 27, 2026 | 1,929.00 | 1,950.00 | 1,924.50 | 1,950.00 | 1,950.00 | 1.85% | 1,202,500 |
| Jul 24, 2026 | 1,877.00 | 1,920.00 | 1,872.50 | 1,914.50 | 1,914.50 | 1.00% | 720,000 |
| Jul 23, 2026 | 1,900.50 | 1,901.00 | 1,886.50 | 1,895.50 | 1,895.50 | -1.04% | 605,000 |
| Jul 22, 2026 | 1,919.00 | 1,925.00 | 1,885.50 | 1,915.50 | 1,915.50 | -0.88% | 914,700 |
| Jul 21, 2026 | 1,930.00 | 1,943.00 | 1,921.50 | 1,932.50 | 1,932.50 | 0.60% | 981,200 |
| Jul 17, 2026 | 1,920.00 | 1,930.50 | 1,905.00 | 1,921.00 | 1,921.00 | 0.18% | 834,100 |
| Jul 16, 2026 | 1,909.00 | 1,917.50 | 1,900.00 | 1,917.50 | 1,917.50 | 0.68% | 674,600 |
| Jul 15, 2026 | 1,900.50 | 1,907.00 | 1,893.00 | 1,904.50 | 1,904.50 | -0.05% | 679,800 |
| Jul 14, 2026 | 1,879.00 | 1,916.50 | 1,866.00 | 1,905.50 | 1,905.50 | 2.14% | 870,000 |
| Jul 13, 2026 | 1,870.00 | 1,878.50 | 1,854.00 | 1,865.50 | 1,865.50 | 0.32% | 558,100 |
| Jul 10, 2026 | 1,866.50 | 1,877.00 | 1,856.50 | 1,859.50 | 1,859.50 | -0.83% | 562,300 |
| Jul 9, 2026 | 1,877.00 | 1,879.50 | 1,859.50 | 1,875.00 | 1,875.00 | -0.45% | 556,300 |
| Jul 8, 2026 | 1,877.50 | 1,888.50 | 1,862.50 | 1,883.50 | 1,883.50 | 0.64% | 852,200 |
| Jul 7, 2026 | 1,866.00 | 1,878.00 | 1,853.50 | 1,871.50 | 1,871.50 | 0.40% | 604,000 |
| Jul 6, 2026 | 1,849.00 | 1,868.00 | 1,842.50 | 1,864.00 | 1,864.00 | 1.28% | 617,500 |
| Jul 3, 2026 | 1,860.00 | 1,867.00 | 1,832.50 | 1,840.50 | 1,840.50 | -0.08% | 557,800 |
| Jul 2, 2026 | 1,820.00 | 1,848.00 | 1,820.00 | 1,842.00 | 1,842.00 | 2.22% | 801,500 |
| Jul 1, 2026 | 1,836.00 | 1,842.00 | 1,802.00 | 1,802.00 | 1,802.00 | -2.36% | 574,600 |
| Jun 30, 2026 | 1,856.00 | 1,859.50 | 1,833.50 | 1,845.50 | 1,845.50 | -0.57% | 743,700 |
| Jun 29, 2026 | 1,834.50 | 1,856.00 | 1,827.00 | 1,856.00 | 1,856.00 | 1.42% | 1,068,100 |
| Jun 26, 2026 | 1,804.50 | 1,830.00 | 1,802.50 | 1,830.00 | 1,830.00 | 1.86% | 625,000 |
| Jun 25, 2026 | 1,800.00 | 1,803.00 | 1,789.50 | 1,796.50 | 1,796.50 | -0.08% | 397,400 |
| Jun 24, 2026 | 1,797.50 | 1,804.50 | 1,787.50 | 1,798.00 | 1,798.00 | 0.62% | 828,900 |
| Jun 23, 2026 | 1,782.00 | 1,795.00 | 1,776.00 | 1,787.00 | 1,787.00 | 0.20% | 479,000 |
| Jun 22, 2026 | 1,786.00 | 1,794.00 | 1,778.00 | 1,783.50 | 1,783.50 | -0.59% | 377,700 |
| Jun 19, 2026 | 1,780.00 | 1,802.00 | 1,774.00 | 1,794.00 | 1,794.00 | 0.34% | 828,500 |
| Jun 18, 2026 | 1,801.00 | 1,810.00 | 1,780.50 | 1,788.00 | 1,788.00 | -1.24% | 821,500 |
| Jun 17, 2026 | 1,827.00 | 1,831.50 | 1,805.00 | 1,810.50 | 1,810.50 | -0.71% | 513,000 |
| Jun 16, 2026 | 1,810.00 | 1,829.00 | 1,801.50 | 1,823.50 | 1,823.50 | 0.11% | 674,600 |
| Jun 15, 2026 | 1,838.00 | 1,843.00 | 1,816.50 | 1,821.50 | 1,821.50 | -0.90% | 745,100 |
| Jun 12, 2026 | 1,880.50 | 1,881.00 | 1,836.00 | 1,838.00 | 1,838.00 | -2.03% | 1,145,000 |
| Jun 11, 2026 | 1,890.50 | 1,896.00 | 1,866.00 | 1,876.00 | 1,876.00 | -0.21% | 818,600 |
| Jun 10, 2026 | 1,853.00 | 1,880.00 | 1,839.00 | 1,880.00 | 1,880.00 | 1.65% | 1,038,600 |
| Jun 9, 2026 | 1,851.00 | 1,876.00 | 1,844.50 | 1,849.50 | 1,849.50 | 0.05% | 966,700 |