Skip to main content
West Japan Railway Company (TYO:9021)
Japan flag Japan · Delayed Price · Currency is JPY
2,963.50
+18.50 (0.63%)
Apr 28, 2026, 3:30 PM JST

TYO:9021 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,950.002,992.002,948.502,963.502,963.500.63%2,403,200
Apr 27, 20262,962.002,978.502,945.002,945.002,945.00-0.69%2,106,600
Apr 24, 20262,993.003,000.002,952.002,965.502,965.50-1.00%1,879,400
Apr 23, 20263,000.003,013.002,982.502,995.502,995.500.03%2,154,600
Apr 22, 20263,020.003,024.002,994.502,994.502,994.50-1.63%1,935,300
Apr 21, 20263,060.003,068.003,044.003,044.003,044.00-0.52%1,436,400
Apr 20, 20263,017.003,064.003,016.003,060.003,060.001.02%1,540,200
Apr 17, 20263,052.003,058.003,029.003,029.003,029.00-0.49%2,382,700
Apr 16, 20263,038.003,067.003,035.003,044.003,044.00-0.69%1,397,900
Apr 15, 20263,042.003,068.003,037.003,065.003,065.001.02%2,662,200
Apr 14, 20263,110.003,123.003,029.003,034.003,034.00-3.44%2,384,800
Apr 13, 20263,123.003,143.003,105.003,142.003,142.000.54%1,099,700
Apr 10, 20263,152.003,173.003,125.003,125.003,125.00-1.01%1,717,900
Apr 9, 20263,204.003,227.003,156.003,157.003,157.00-1.07%1,456,900
Apr 8, 20263,200.003,207.003,179.003,191.003,191.000.76%1,916,700
Apr 7, 20263,167.003,204.003,156.003,167.003,167.000.19%975,100
Apr 6, 20263,199.003,206.003,161.003,161.003,161.00-0.97%780,600
Apr 3, 20263,160.003,201.003,158.003,192.003,192.000.06%791,500
Apr 2, 20263,198.003,227.003,173.003,190.003,190.000.66%1,657,600
Apr 1, 20263,153.003,169.003,131.003,169.003,169.001.31%1,797,200
Mar 31, 20263,163.003,175.003,126.003,128.003,128.00-0.16%1,939,900
Mar 30, 20263,120.003,144.003,078.003,133.003,133.00-2.73%3,567,400
Mar 27, 20263,221.003,237.003,192.003,221.003,175.500.59%5,226,300
Mar 26, 20263,230.003,236.003,193.003,202.003,156.77-0.34%3,013,700
Mar 25, 20263,240.003,241.003,195.003,213.003,167.611.23%2,135,500
Mar 24, 20263,176.003,184.003,158.003,174.003,129.161.08%2,324,100
Mar 23, 20263,177.003,180.003,133.003,140.003,095.64-1.16%2,561,900
Mar 19, 20263,235.003,246.003,177.003,177.003,132.12-2.31%3,133,500
Mar 18, 20263,228.003,268.003,225.003,252.003,206.060.68%2,272,000
Mar 17, 20263,221.003,268.003,221.003,230.003,184.37-0.12%2,147,900
Mar 16, 20263,271.003,278.003,234.003,234.003,188.32-1.13%1,771,800
Mar 13, 20263,274.003,345.003,263.003,271.003,224.79-0.37%2,657,500
Mar 12, 20263,283.003,299.003,258.003,283.003,236.62-0.67%2,392,100
Mar 11, 20263,304.003,330.003,291.003,305.003,258.311.29%1,700,000
Mar 10, 20263,281.003,289.003,238.003,263.003,216.910.93%1,515,600
Mar 9, 20263,144.003,250.003,137.003,233.003,187.33-2,265,900
Mar 6, 20263,230.003,254.003,202.003,233.003,187.33-0.61%1,968,000
Mar 5, 20263,278.003,308.003,247.003,253.003,207.050.71%1,997,200
Mar 4, 20263,251.003,264.003,217.003,230.003,184.37-2.12%1,821,400
Mar 3, 20263,333.003,335.003,282.003,300.003,253.38-1.58%1,680,400
Mar 2, 20263,322.003,373.003,304.003,353.003,305.64-0.03%1,633,400
Feb 27, 20263,400.003,403.003,354.003,354.003,306.62-0.18%2,549,900
Feb 26, 20263,325.003,366.003,322.003,360.003,312.540.24%1,188,100
Feb 25, 20263,361.003,366.003,313.003,352.003,304.651.39%1,659,500
Feb 24, 20263,289.003,318.003,269.003,306.003,259.300.82%1,190,200
Feb 20, 20263,352.003,352.003,277.003,279.003,232.68-2.44%1,705,100
Feb 19, 20263,393.003,405.003,351.003,361.003,313.52-0.77%1,378,000
Feb 18, 20263,354.003,388.003,344.003,387.003,339.162.08%1,399,200
Feb 17, 20263,318.003,346.003,313.003,318.003,271.130.30%1,088,100
Feb 16, 20263,382.003,383.003,308.003,308.003,261.27-1.78%1,600,600
Feb 13, 20263,411.003,427.003,365.003,368.003,320.42-1.32%2,101,500
Feb 12, 20263,420.003,448.003,403.003,413.003,364.79-0.84%1,824,300
Feb 10, 20263,472.003,494.003,437.003,442.003,393.38-1.91%1,900,700
Feb 9, 20263,514.003,519.003,476.003,509.003,459.43-0.17%2,192,600
Feb 6, 20263,500.003,528.003,476.003,515.003,465.350.98%1,918,800
Feb 5, 20263,425.003,493.003,406.003,481.003,431.832.41%3,717,200
Feb 4, 20263,224.003,399.003,195.003,399.003,350.996.38%5,865,500
Feb 3, 20263,157.003,202.003,148.003,195.003,149.871.65%2,122,700
Feb 2, 20263,196.003,200.003,143.003,143.003,098.60-0.51%1,417,300
Jan 30, 20263,145.003,166.003,131.003,159.003,114.380.96%1,598,000
Jan 29, 20263,101.003,132.003,073.003,129.003,084.800.51%1,481,300
Jan 28, 20263,106.003,136.003,106.003,113.003,069.03-0.29%1,672,100
Jan 27, 20263,146.003,147.003,112.003,122.003,077.90-1.17%1,414,100
Jan 26, 20263,163.003,170.003,123.003,159.003,114.38-0.13%1,580,700
Jan 23, 20263,179.003,195.003,147.003,163.003,118.32-0.22%1,589,900
Jan 22, 20263,167.003,198.003,160.003,170.003,125.220.32%1,347,700
Jan 21, 20263,155.003,176.003,138.003,160.003,115.36-0.60%2,326,600
Jan 20, 20263,143.003,188.003,138.003,179.003,134.091.11%1,775,000
Jan 19, 20263,134.003,159.003,118.003,144.003,099.590.35%1,399,300
Jan 16, 20263,133.003,147.003,106.003,133.003,088.740.10%2,233,900
Jan 15, 20263,156.003,167.003,120.003,130.003,085.79-1,376,600
Jan 14, 20263,108.003,134.003,106.003,130.003,085.790.19%1,339,300
Jan 13, 20263,123.003,144.003,101.003,124.003,079.870.19%2,238,800
Jan 9, 20263,115.003,136.003,110.003,118.003,073.950.16%1,135,400
Jan 8, 20263,100.003,115.003,095.003,113.003,069.03-0.03%1,078,100
Jan 7, 20263,097.003,121.003,079.003,114.003,070.01-0.26%978,600
Jan 6, 20263,101.003,123.003,096.003,122.003,077.900.68%1,153,500
Jan 5, 20263,128.003,139.003,101.003,101.003,057.20-0.80%1,483,800
Dec 30, 20253,157.003,159.003,126.003,126.003,081.84-0.70%844,400
Dec 29, 20253,145.003,156.003,130.003,148.003,103.530.25%951,200
Dec 26, 20253,138.003,155.003,134.003,140.003,095.640.32%1,042,900
Dec 25, 20253,119.003,135.003,115.003,130.003,085.790.61%812,700
Dec 24, 20253,080.003,111.003,076.003,111.003,067.051.04%947,400
Dec 23, 20253,052.003,082.003,051.003,079.003,035.510.92%786,800
Dec 22, 20253,088.003,092.003,048.003,051.003,007.90-1.49%1,046,000
Dec 19, 20253,087.003,103.003,081.003,097.003,053.250.16%2,071,300
Dec 18, 20253,078.003,103.003,062.003,092.003,048.321.48%1,111,100
Dec 17, 20253,038.003,060.003,026.003,047.003,003.96-0.42%1,372,300
Dec 16, 20253,090.003,102.003,060.003,060.003,016.77-1.16%1,308,100
Dec 15, 20253,089.003,113.003,080.003,096.003,052.271.18%1,190,200
Dec 12, 20253,010.003,060.003,010.003,060.003,016.771.69%1,551,000
Dec 11, 20253,058.003,064.003,009.003,009.002,966.49-1.80%2,017,800
Dec 10, 20253,041.003,072.003,041.003,064.003,020.720.33%1,203,200
Dec 9, 20253,050.003,059.003,037.003,054.003,010.86-0.03%1,194,800
Dec 8, 20253,039.003,071.003,032.003,055.003,011.840.59%1,482,600
Dec 5, 20253,080.003,095.003,037.003,037.002,994.10-1.94%1,467,700
Dec 4, 20253,063.003,107.003,059.003,097.003,053.250.39%1,160,100
Dec 3, 20253,104.003,111.003,063.003,085.003,041.42-0.93%1,397,500
Dec 2, 20253,105.003,124.003,098.003,114.003,070.010.61%1,109,900
Dec 1, 20253,103.003,108.003,077.003,095.003,051.28-0.42%1,516,000