Nagoya Railroad Co., Ltd. (TYO:9048)
Japan · Delayed Price · Currency is JPY 1,846.50
-9.00 (-0.49%)
Oct 1, 2026, 3:30 PM JST
Nagoya Railroad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,842.50 | 1,859.50 | 1,830.50 | 1,855.00 | - | -0.03% | 478,800 |
| Sep 30, 2026 | 1,840.50 | 1,860.00 | 1,824.00 | 1,855.50 | 1,855.50 | 1.12% | 1,033,500 |
| Sep 29, 2026 | 1,861.00 | 1,861.00 | 1,830.00 | 1,835.00 | 1,835.00 | -1.53% | 3,192,700 |
| Sep 28, 2026 | 1,880.00 | 1,889.50 | 1,861.00 | 1,863.50 | 1,863.50 | -0.48% | 3,957,400 |
| Sep 25, 2026 | 1,871.00 | 1,887.50 | 1,860.50 | 1,872.50 | 1,872.50 | 0.67% | 2,514,700 |
| Sep 24, 2026 | 1,892.50 | 1,901.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.36% | 2,627,700 |
| Sep 18, 2026 | 1,920.00 | 1,922.00 | 1,899.50 | 1,905.00 | 1,905.00 | -0.86% | 1,718,300 |
| Sep 17, 2026 | 1,912.00 | 1,924.50 | 1,901.50 | 1,921.50 | 1,921.50 | 0.68% | 1,815,800 |
| Sep 16, 2026 | 1,904.00 | 1,922.50 | 1,903.00 | 1,908.50 | 1,908.50 | 0.58% | 1,253,800 |
| Sep 15, 2026 | 1,899.50 | 1,909.00 | 1,891.50 | 1,897.50 | 1,897.50 | 0.11% | 835,700 |
| Sep 14, 2026 | 1,887.00 | 1,898.50 | 1,862.00 | 1,895.50 | 1,895.50 | 1.83% | 599,300 |
| Sep 11, 2026 | 1,853.50 | 1,878.50 | 1,853.00 | 1,861.50 | 1,861.50 | -0.61% | 861,500 |
| Sep 10, 2026 | 1,888.00 | 1,888.00 | 1,865.00 | 1,873.00 | 1,873.00 | 0.21% | 626,300 |
| Sep 9, 2026 | 1,875.00 | 1,878.00 | 1,860.00 | 1,869.00 | 1,869.00 | -0.48% | 496,400 |
| Sep 8, 2026 | 1,861.50 | 1,883.50 | 1,855.50 | 1,878.00 | 1,878.00 | 0.94% | 521,600 |
| Sep 7, 2026 | 1,864.00 | 1,871.50 | 1,860.00 | 1,860.50 | 1,860.50 | -0.19% | 423,300 |
| Sep 4, 2026 | 1,883.00 | 1,883.00 | 1,862.00 | 1,864.00 | 1,864.00 | -1.01% | 539,700 |
| Sep 3, 2026 | 1,885.50 | 1,889.00 | 1,869.50 | 1,883.00 | 1,883.00 | -0.13% | 489,800 |
| Sep 2, 2026 | 1,885.00 | 1,890.50 | 1,870.50 | 1,885.50 | 1,885.50 | -0.32% | 501,600 |
| Sep 1, 2026 | 1,892.50 | 1,909.00 | 1,888.50 | 1,891.50 | 1,891.50 | -0.34% | 533,500 |
| Aug 31, 2026 | 1,898.00 | 1,899.00 | 1,875.50 | 1,898.00 | 1,898.00 | 0.74% | 532,600 |
| Aug 28, 2026 | 1,880.00 | 1,897.00 | 1,877.50 | 1,884.00 | 1,884.00 | -0.48% | 301,600 |
| Aug 27, 2026 | 1,892.00 | 1,904.00 | 1,883.00 | 1,893.00 | 1,893.00 | -0.13% | 315,700 |
| Aug 26, 2026 | 1,902.00 | 1,909.50 | 1,895.00 | 1,895.50 | 1,895.50 | -0.71% | 396,600 |
| Aug 25, 2026 | 1,910.00 | 1,919.50 | 1,904.00 | 1,909.00 | 1,909.00 | 0.39% | 535,400 |
| Aug 24, 2026 | 1,908.00 | 1,914.00 | 1,890.50 | 1,901.50 | 1,901.50 | -0.18% | 422,100 |
| Aug 21, 2026 | 1,890.00 | 1,905.00 | 1,885.00 | 1,905.00 | 1,905.00 | 1.14% | 675,800 |
| Aug 20, 2026 | 1,880.00 | 1,891.00 | 1,866.50 | 1,883.50 | 1,883.50 | 0.78% | 453,000 |
| Aug 19, 2026 | 1,880.00 | 1,881.50 | 1,856.00 | 1,869.00 | 1,869.00 | 0.24% | 444,300 |
| 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 |