Nagoya Railroad Co., Ltd. (TYO:9048)
Japan · Delayed Price · Currency is JPY 1,815.50
+10.00 (0.55%)
May 27, 2026, 11:30 AM JST
Nagoya Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,851.50 | 1,874.00 | 1,839.00 | 1,857.50 | 1,857.50 | -0.88% | 734,600 |
| May 21, 2026 | 1,900.00 | 1,900.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.85% | 836,900 |
| May 20, 2026 | 1,916.50 | 1,916.50 | 1,879.00 | 1,890.00 | 1,890.00 | -1.02% | 814,500 |
| May 19, 2026 | 1,881.00 | 1,931.00 | 1,869.00 | 1,909.50 | 1,909.50 | 0.69% | 1,425,500 |
| May 18, 2026 | 1,844.00 | 1,901.00 | 1,830.00 | 1,896.50 | 1,896.50 | 4.35% | 2,260,200 |
| May 15, 2026 | 1,776.00 | 1,822.00 | 1,755.00 | 1,817.50 | 1,817.50 | 2.28% | 1,248,600 |
| May 14, 2026 | 1,772.00 | 1,790.00 | 1,768.00 | 1,777.00 | 1,777.00 | 0.48% | 531,500 |
| May 13, 2026 | 1,771.00 | 1,788.00 | 1,768.00 | 1,768.50 | 1,768.50 | 0.26% | 643,100 |
| May 12, 2026 | 1,767.50 | 1,786.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.20% | 527,900 |
| May 11, 2026 | 1,756.00 | 1,780.50 | 1,752.50 | 1,767.50 | 1,767.50 | 0.43% | 538,900 |
| May 8, 2026 | 1,787.00 | 1,794.00 | 1,750.50 | 1,760.00 | 1,760.00 | -1.48% | 725,800 |
| May 7, 2026 | 1,774.50 | 1,792.50 | 1,755.50 | 1,786.50 | 1,786.50 | 0.82% | 814,700 |
| May 1, 2026 | 1,770.00 | 1,775.50 | 1,732.50 | 1,772.00 | 1,772.00 | 0.08% | 684,500 |
| Apr 30, 2026 | 1,770.00 | 1,778.00 | 1,756.50 | 1,770.50 | 1,770.50 | -0.39% | 991,600 |
| Apr 28, 2026 | 1,764.00 | 1,785.50 | 1,755.50 | 1,777.50 | 1,777.50 | 1.57% | 1,210,400 |
| Apr 27, 2026 | 1,747.50 | 1,773.00 | 1,735.00 | 1,750.00 | 1,750.00 | -0.34% | 750,200 |
| Apr 24, 2026 | 1,747.50 | 1,762.50 | 1,747.00 | 1,756.00 | 1,756.00 | 0.49% | 586,900 |
| Apr 23, 2026 | 1,726.00 | 1,754.50 | 1,717.00 | 1,747.50 | 1,747.50 | 0.84% | 976,800 |
| Apr 22, 2026 | 1,749.00 | 1,750.00 | 1,732.00 | 1,733.00 | 1,733.00 | -1.14% | 661,900 |
| Apr 21, 2026 | 1,772.00 | 1,776.00 | 1,753.00 | 1,753.00 | 1,753.00 | -0.96% | 629,800 |
| Apr 20, 2026 | 1,762.00 | 1,772.00 | 1,753.50 | 1,770.00 | 1,770.00 | 0.54% | 509,600 |
| Apr 17, 2026 | 1,788.00 | 1,789.00 | 1,760.50 | 1,760.50 | 1,760.50 | -0.51% | 530,100 |
| Apr 16, 2026 | 1,792.00 | 1,801.50 | 1,769.50 | 1,769.50 | 1,769.50 | -1.28% | 612,700 |
| Apr 15, 2026 | 1,777.00 | 1,792.50 | 1,775.00 | 1,792.50 | 1,792.50 | 1.44% | 555,000 |
| Apr 14, 2026 | 1,780.50 | 1,792.50 | 1,767.00 | 1,767.00 | 1,767.00 | -0.84% | 595,500 |
| Apr 13, 2026 | 1,773.50 | 1,788.00 | 1,773.50 | 1,782.00 | 1,782.00 | -0.08% | 461,200 |
| Apr 10, 2026 | 1,807.00 | 1,815.50 | 1,776.50 | 1,783.50 | 1,783.50 | -1.08% | 688,200 |
| Apr 9, 2026 | 1,819.50 | 1,832.00 | 1,803.00 | 1,803.00 | 1,803.00 | -0.08% | 626,400 |
| Apr 8, 2026 | 1,827.00 | 1,827.00 | 1,802.50 | 1,804.50 | 1,804.50 | -0.08% | 734,400 |
| Apr 7, 2026 | 1,810.00 | 1,820.00 | 1,803.00 | 1,806.00 | 1,806.00 | 0.22% | 459,700 |
| Apr 6, 2026 | 1,802.00 | 1,805.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.30% | 409,600 |
| Apr 3, 2026 | 1,800.00 | 1,819.00 | 1,785.50 | 1,807.50 | 1,807.50 | 1.20% | 819,000 |
| Apr 2, 2026 | 1,760.00 | 1,794.50 | 1,751.50 | 1,786.00 | 1,786.00 | 1.97% | 1,122,100 |
| Apr 1, 2026 | 1,753.00 | 1,755.00 | 1,733.50 | 1,751.50 | 1,751.50 | 1.48% | 887,000 |
| Mar 31, 2026 | 1,756.00 | 1,757.00 | 1,724.50 | 1,726.00 | 1,726.00 | -1.03% | 1,049,900 |
| Mar 30, 2026 | 1,694.00 | 1,752.00 | 1,694.00 | 1,744.00 | 1,744.00 | 0.90% | 2,879,000 |
| Mar 27, 2026 | 1,780.50 | 1,784.50 | 1,768.00 | 1,768.50 | 1,728.50 | -0.11% | 3,372,100 |
| Mar 26, 2026 | 1,768.00 | 1,771.00 | 1,753.50 | 1,770.50 | 1,730.45 | 1.08% | 1,722,000 |
| Mar 25, 2026 | 1,763.50 | 1,767.00 | 1,747.00 | 1,751.50 | 1,711.88 | 0.75% | 1,431,800 |
| Mar 24, 2026 | 1,734.00 | 1,742.50 | 1,725.50 | 1,738.50 | 1,699.18 | 2.26% | 1,453,600 |
| Mar 23, 2026 | 1,726.00 | 1,729.00 | 1,700.00 | 1,700.00 | 1,661.55 | -1.96% | 1,680,000 |
| Mar 19, 2026 | 1,770.00 | 1,775.50 | 1,734.00 | 1,734.00 | 1,694.78 | -2.14% | 1,621,700 |
| Mar 18, 2026 | 1,760.00 | 1,776.00 | 1,757.50 | 1,772.00 | 1,731.92 | 1.11% | 938,800 |
| Mar 17, 2026 | 1,749.50 | 1,763.50 | 1,747.50 | 1,752.50 | 1,712.86 | 0.95% | 959,300 |
| Mar 16, 2026 | 1,741.50 | 1,754.50 | 1,736.00 | 1,736.00 | 1,696.74 | -0.29% | 1,203,000 |
| Mar 13, 2026 | 1,751.50 | 1,774.50 | 1,741.00 | 1,741.00 | 1,701.62 | -0.85% | 1,035,700 |
| Mar 12, 2026 | 1,774.00 | 1,774.00 | 1,748.00 | 1,756.00 | 1,716.28 | -1.46% | 970,800 |
| Mar 11, 2026 | 1,779.50 | 1,795.00 | 1,777.00 | 1,782.00 | 1,741.69 | 0.68% | 785,600 |
| Mar 10, 2026 | 1,790.50 | 1,790.50 | 1,766.00 | 1,770.00 | 1,729.97 | -0.03% | 832,400 |
| Mar 9, 2026 | 1,744.50 | 1,778.00 | 1,741.00 | 1,770.50 | 1,730.45 | -0.37% | 909,400 |