Skip to main content
West Japan Railway Company (TYO:9021)
Japan flag Japan · Delayed Price · Currency is JPY
3,037.00
-60.00 (-1.94%)
At close: Dec 5, 2025

TYO:9021 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,080.003,095.003,037.003,037.003,037.00-1.94%1,467,700
Dec 4, 20253,063.003,107.003,059.003,097.003,097.000.39%1,160,100
Dec 3, 20253,104.003,111.003,063.003,085.003,085.00-0.93%1,397,500
Dec 2, 20253,105.003,124.003,098.003,114.003,114.000.61%1,109,900
Dec 1, 20253,103.003,108.003,077.003,095.003,095.00-0.42%1,516,000
Nov 28, 20253,105.003,122.003,099.003,108.003,108.00-0.26%1,194,900
Nov 27, 20253,140.003,160.003,105.003,116.003,116.00-1.70%1,261,200
Nov 26, 20253,158.003,183.003,146.003,170.003,170.000.28%1,500,100
Nov 25, 20253,140.003,161.003,109.003,161.003,161.000.99%1,706,300
Nov 21, 20253,090.003,130.003,089.003,130.003,130.001.76%3,532,300
Nov 20, 20253,040.003,085.003,035.003,076.003,076.000.46%1,642,900
Nov 19, 20253,051.003,070.003,040.003,062.003,062.000.92%1,707,500
Nov 18, 20253,058.003,069.003,034.003,034.003,034.00-0.20%1,727,900
Nov 17, 20253,062.003,070.003,013.003,040.003,040.00-1.20%1,720,100
Nov 14, 20253,071.003,083.003,032.003,077.003,077.001.75%1,883,100
Nov 13, 20253,038.003,039.003,012.003,024.003,024.00-1,682,900
Nov 12, 20253,020.003,060.003,014.003,024.003,024.000.43%2,584,300
Nov 11, 20253,050.003,059.002,995.503,011.003,011.00-2.59%3,487,300
Nov 10, 20253,115.003,118.003,062.003,091.003,091.00-0.03%2,131,000
Nov 7, 20253,060.003,092.003,055.003,092.003,092.001.64%1,867,500
Nov 6, 20253,080.003,088.003,035.003,042.003,042.00-2.62%3,141,900
Nov 5, 20253,120.003,159.003,100.003,124.003,124.00-1.11%3,692,400
Nov 4, 20253,188.003,191.003,132.003,159.003,159.00-0.06%2,297,700
Oct 31, 20253,176.003,188.003,151.003,161.003,161.000.13%1,576,400
Oct 30, 20253,161.003,170.003,138.003,157.003,157.00-0.41%2,751,500
Oct 29, 20253,230.003,230.003,168.003,170.003,170.00-2.16%1,088,100
Oct 28, 20253,250.003,258.003,226.003,240.003,240.00-1,230,600
Oct 27, 20253,222.003,251.003,220.003,240.003,240.000.59%1,070,600
Oct 24, 20253,234.003,250.003,214.003,221.003,221.00-1.07%968,100
Oct 23, 20253,250.003,275.003,217.003,256.003,256.000.34%1,489,700
Oct 22, 20253,196.003,245.003,195.003,245.003,245.001.56%1,442,400
Oct 21, 20253,230.003,240.003,192.003,195.003,195.00-0.65%1,381,800
Oct 20, 20253,210.003,237.003,198.003,216.003,216.000.50%1,681,300
Oct 17, 20253,177.003,200.003,165.003,200.003,200.001.04%1,838,700
Oct 16, 20253,157.003,184.003,134.003,167.003,167.001.64%1,709,400
Oct 15, 20253,150.003,158.003,110.003,116.003,116.00-0.54%1,702,800
Oct 14, 20253,088.003,133.003,061.003,133.003,133.000.84%1,970,900
Oct 10, 20253,129.003,138.003,102.003,107.003,107.00-2.11%2,300,900
Oct 9, 20253,161.003,174.003,148.003,174.003,174.00-0.22%1,484,200
Oct 8, 20253,210.003,225.003,170.003,181.003,181.00-0.44%1,488,800
Oct 7, 20253,171.003,206.003,155.003,195.003,195.000.28%1,296,000
Oct 6, 20253,234.003,238.003,179.003,186.003,186.000.22%1,822,600
Oct 3, 20253,102.003,184.003,102.003,179.003,179.002.09%1,640,700
Oct 2, 20253,201.003,215.003,114.003,114.003,114.00-2.90%1,796,600
Oct 1, 20253,225.003,243.003,191.003,207.003,207.00-1.11%1,598,300
Sep 30, 20253,257.003,263.003,231.003,243.003,243.00-0.43%1,574,800
Sep 29, 20253,330.003,331.003,257.003,257.003,257.00-3.01%1,350,500
Sep 26, 20253,338.003,369.003,329.003,358.003,313.000.90%1,927,800
Sep 25, 20253,350.003,353.003,325.003,328.003,283.40-0.15%1,257,100
Sep 24, 20253,357.003,360.003,320.003,333.003,288.34-0.12%1,857,400
Sep 22, 20253,334.003,366.003,326.003,337.003,292.28-0.86%1,231,100
Sep 19, 20253,350.003,391.003,330.003,366.003,320.890.21%2,492,000
Sep 18, 20253,406.003,419.003,359.003,359.003,313.99-1.26%1,045,900
Sep 17, 20253,389.003,410.003,382.003,402.003,356.410.47%1,187,100
Sep 16, 20253,353.003,398.003,350.003,386.003,340.621.07%1,345,200
Sep 12, 20253,395.003,405.003,349.003,350.003,305.11-0.74%1,846,800
Sep 11, 20253,388.003,395.003,351.003,375.003,329.77-1.23%1,839,900
Sep 10, 20253,393.003,425.003,392.003,417.003,371.210.32%1,247,900
Sep 9, 20253,391.003,425.003,386.003,406.003,360.361.01%2,198,100
Sep 8, 20253,362.003,394.003,361.003,372.003,326.810.39%1,671,200
Sep 5, 20253,377.003,386.003,352.003,359.003,313.99-0.53%1,402,100
Sep 4, 20253,373.003,387.003,358.003,377.003,331.750.12%1,289,900
Sep 3, 20253,355.003,383.003,345.003,373.003,327.800.72%1,636,700
Sep 2, 20253,347.003,358.003,324.003,349.003,304.120.27%1,196,700
Sep 1, 20253,295.003,346.003,294.003,340.003,295.241.37%1,361,700
Aug 29, 20253,310.003,312.003,292.003,295.003,250.84-1.02%1,667,200
Aug 28, 20253,306.003,339.003,297.003,329.003,284.390.12%4,256,700
Aug 27, 20253,294.003,339.003,288.003,325.003,280.440.30%1,608,900
Aug 26, 20253,324.003,326.003,296.003,315.003,270.58-0.42%3,779,300
Aug 25, 20253,325.003,342.003,305.003,329.003,284.390.33%1,878,300
Aug 22, 20253,402.003,410.003,314.003,318.003,273.54-3.71%4,562,500
Aug 21, 20253,492.003,498.003,427.003,446.003,399.82-1.96%1,593,400
Aug 20, 20253,528.003,577.003,514.003,515.003,467.900.92%2,370,400
Aug 19, 20253,451.003,486.003,447.003,483.003,436.320.66%1,648,900
Aug 18, 20253,400.003,483.003,397.003,460.003,413.630.90%1,645,000
Aug 15, 20253,402.003,429.003,388.003,429.003,383.050.88%1,381,800
Aug 14, 20253,411.003,425.003,358.003,399.003,353.45-0.32%1,624,300
Aug 13, 20253,390.003,411.003,385.003,410.003,364.300.41%2,089,600
Aug 12, 20253,385.003,420.003,373.003,396.003,350.49-0.44%2,665,900
Aug 8, 20253,415.003,450.003,390.003,411.003,365.290.03%2,521,500
Aug 7, 20253,372.003,417.003,370.003,410.003,364.301.13%1,846,500
Aug 6, 20253,375.003,395.003,323.003,372.003,326.81-1.46%3,003,400
Aug 5, 20253,400.003,422.003,382.003,422.003,376.140.65%1,509,900
Aug 4, 20253,375.003,409.003,355.003,400.003,354.44-1,335,500
Aug 1, 20253,342.003,400.003,332.003,400.003,354.442.38%1,478,300
Jul 31, 20253,314.003,334.003,298.003,321.003,276.500.61%1,346,300
Jul 30, 20253,263.003,306.003,252.003,301.003,256.762.20%1,690,100
Jul 29, 20253,236.003,240.003,215.003,230.003,186.72-0.34%997,500
Jul 28, 20253,265.003,269.003,235.003,241.003,197.57-0.77%1,012,400
Jul 25, 20253,285.003,292.003,258.003,266.003,222.23-0.21%1,106,200
Jul 24, 20253,262.003,283.003,253.003,273.003,229.140.40%1,518,300
Jul 23, 20253,215.003,262.003,213.003,260.003,216.311.53%1,645,500
Jul 22, 20253,203.003,228.003,178.003,211.003,167.970.25%1,158,100
Jul 18, 20253,210.003,223.003,198.003,203.003,160.08-0.71%814,600
Jul 17, 20253,190.003,231.003,181.003,226.003,182.771.29%1,016,000
Jul 16, 20253,188.003,203.003,177.003,185.003,142.32-0.90%1,346,400
Jul 15, 20253,275.003,275.003,207.003,214.003,170.93-1.53%897,600
Jul 14, 20253,285.003,293.003,258.003,264.003,220.26-0.76%812,000
Jul 11, 20253,275.003,300.003,274.003,289.003,244.920.52%1,160,800
Jul 10, 20253,275.003,285.003,246.003,272.003,228.150.21%1,683,200