Skip to main content
Nishi-Nippon Railroad Co., Ltd. (TYO:9031)
Japan flag Japan · Delayed Price · Currency is JPY
2,938.00
+15.00 (0.51%)
Apr 28, 2026, 3:30 PM JST

Nishi-Nippon Railroad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,930.502,935.002,911.002,918.00--0.17%22,600
Apr 27, 20262,940.002,943.002,913.002,923.002,923.00-0.98%133,200
Apr 24, 20262,975.002,992.502,952.002,952.002,952.00-0.24%200,600
Apr 23, 20262,979.002,987.502,928.002,959.002,959.00-1.07%174,000
Apr 22, 20263,071.003,095.002,986.502,991.002,991.00-3.02%113,900
Apr 21, 20263,087.003,108.003,077.003,084.003,084.000.29%131,300
Apr 20, 20263,123.003,129.003,075.003,075.003,075.00-0.87%143,200
Apr 17, 20263,131.003,140.003,101.003,102.003,102.00-0.93%117,300
Apr 16, 20263,196.003,212.003,131.003,131.003,131.00-1.88%131,500
Apr 15, 20263,190.003,212.003,179.003,191.003,191.001.01%149,600
Apr 14, 20263,188.003,218.003,155.003,159.003,159.000.13%171,800
Apr 13, 20263,164.003,209.003,139.003,155.003,155.00-0.32%174,300
Apr 10, 20263,224.003,235.003,165.003,165.003,165.00-1.40%173,700
Apr 9, 20263,218.003,299.003,210.003,210.003,210.00-0.77%249,200
Apr 8, 20263,212.003,237.003,193.003,235.003,235.002.67%306,900
Apr 7, 20263,107.003,161.003,106.003,151.003,151.001.91%183,200
Apr 6, 20263,088.003,119.003,076.003,092.003,092.000.26%153,000
Apr 3, 20263,090.003,104.003,071.003,084.003,084.000.26%152,600
Apr 2, 20263,082.003,165.003,076.003,076.003,076.000.16%301,100
Apr 1, 20263,055.003,074.003,036.003,071.003,071.002.06%140,600
Mar 31, 20263,041.003,052.002,993.003,009.003,009.00-1.54%233,100
Mar 30, 20263,003.003,071.002,980.503,056.003,056.00-2.33%642,000
Mar 27, 20263,144.003,159.003,114.003,129.003,104.00-0.32%867,600
Mar 26, 20263,117.003,141.003,097.003,139.003,113.921.19%419,500
Mar 25, 20263,108.003,121.003,086.003,102.003,077.221.60%313,600
Mar 24, 20263,045.003,070.003,031.003,053.003,028.611.94%208,200
Mar 23, 20262,980.503,013.002,971.002,995.002,971.07-0.76%402,500
Mar 19, 20263,086.003,091.003,018.003,018.002,993.89-3.08%315,700
Mar 18, 20263,046.003,121.003,040.003,114.003,089.123.18%274,000
Mar 17, 20263,015.003,047.003,010.003,018.002,993.891.02%208,200
Mar 16, 20262,955.003,003.002,950.502,987.502,963.631.10%247,800
Mar 13, 20262,930.002,998.502,926.002,955.002,931.39-0.05%202,700
Mar 12, 20263,002.003,005.002,940.002,956.502,932.88-1.97%256,600
Mar 11, 20263,030.003,063.003,016.003,016.002,991.900.75%160,400
Mar 10, 20263,002.003,020.002,973.502,993.502,969.581.42%161,400
Mar 9, 20262,930.502,975.502,913.002,951.502,927.92-3.92%233,300
Mar 6, 20263,042.003,083.003,014.003,072.003,047.46-0.26%159,900
Mar 5, 20263,092.003,120.003,067.003,080.003,055.391.12%185,600
Mar 4, 20263,011.003,061.003,005.003,046.003,021.66-2.09%292,900
Mar 3, 20263,234.003,234.003,108.003,111.003,086.14-4.37%219,500
Mar 2, 20263,200.003,270.003,192.003,253.003,227.01-0.03%170,500
Feb 27, 20263,195.003,267.003,173.003,254.003,228.001.94%193,400
Feb 26, 20263,200.003,221.003,189.003,192.003,166.50-0.47%125,400
Feb 25, 20263,175.003,209.003,157.003,207.003,181.380.75%155,500
Feb 24, 20263,158.003,197.003,131.003,183.003,157.571.56%136,300
Feb 20, 20263,175.003,198.003,105.003,134.003,108.96-1.38%167,700
Feb 19, 20263,169.003,184.003,140.003,178.003,152.61-0.38%199,700
Feb 18, 20263,179.003,204.003,154.003,190.003,164.510.85%141,900
Feb 17, 20263,195.003,216.003,163.003,163.003,137.73-1.37%199,400
Feb 16, 20263,135.003,211.003,130.003,207.003,181.381.97%283,200
Feb 13, 20263,233.003,272.003,101.003,145.003,119.873.56%354,100
Feb 12, 20263,010.003,054.002,981.003,037.003,012.741.86%262,400
Feb 10, 20262,997.503,010.002,958.502,981.502,957.68-0.27%126,700
Feb 9, 20262,987.503,004.002,959.002,989.502,965.611.77%218,500
Feb 6, 20262,923.502,940.002,904.002,937.502,914.030.50%191,500
Feb 5, 20262,925.002,941.502,904.002,923.002,899.651.67%215,400
Feb 4, 20262,850.002,883.002,831.502,875.002,852.031.09%163,100
Feb 3, 20262,826.002,863.002,820.002,844.002,821.280.65%185,900
Feb 2, 20262,874.502,884.502,825.502,825.502,802.92-0.72%204,000
Jan 30, 20262,862.002,862.002,811.502,846.002,823.260.33%269,400
Jan 29, 20262,809.002,837.502,780.502,836.502,813.840.23%137,500
Jan 28, 20262,835.502,860.002,827.502,830.002,807.39-1.20%102,100
Jan 27, 20262,867.002,872.502,836.002,864.502,841.61-1.05%127,200
Jan 26, 20262,900.502,926.002,893.502,895.002,871.87-0.50%160,100
Jan 23, 20262,942.002,949.502,902.002,909.502,886.25-0.84%158,300
Jan 22, 20262,899.002,939.502,895.502,934.002,910.561.70%147,700
Jan 21, 20262,908.002,913.502,869.002,885.002,861.95-1.00%89,000
Jan 20, 20262,876.002,916.002,873.002,914.002,890.721.15%145,600
Jan 19, 20262,885.002,890.002,870.002,881.002,857.980.10%121,600
Jan 16, 20262,907.502,911.002,878.002,878.002,855.01-1.13%133,300
Jan 15, 20262,920.002,930.002,888.002,911.002,887.74-0.36%125,200
Jan 14, 20262,883.502,922.502,876.002,921.502,898.161.18%163,600
Jan 13, 20262,890.002,902.502,862.002,887.502,864.430.43%225,100
Jan 9, 20262,885.002,890.002,843.002,875.002,852.03-0.02%149,400
Jan 8, 20262,880.002,896.502,863.002,875.502,852.53-0.50%149,000
Jan 7, 20262,845.002,914.002,830.002,890.002,866.910.52%232,200
Jan 6, 20262,848.002,875.002,840.502,875.002,852.031.34%184,600
Jan 5, 20262,798.502,843.002,790.002,837.002,814.331.47%165,500
Dec 30, 20252,843.002,843.002,796.002,796.002,773.66-1.01%154,700
Dec 29, 20252,824.002,849.002,801.002,824.502,801.93-0.70%187,300
Dec 26, 20252,831.002,855.002,824.502,844.502,821.770.37%120,900
Dec 25, 20252,830.002,841.502,812.002,834.002,811.360.60%96,500
Dec 24, 20252,819.002,836.002,812.502,817.002,794.49-0.07%86,700
Dec 23, 20252,785.002,823.502,780.502,819.002,796.481.24%127,200
Dec 22, 20252,809.002,814.502,780.502,784.502,762.25-0.29%122,500
Dec 19, 20252,772.002,798.002,767.002,792.502,770.190.72%163,700
Dec 18, 20252,754.502,793.002,740.002,772.502,750.351.50%136,900
Dec 17, 20252,769.002,775.002,716.002,731.502,709.68-1.35%115,900
Dec 16, 20252,815.002,815.002,769.002,769.002,746.88-1.35%121,700
Dec 15, 20252,777.002,817.002,749.502,807.002,784.571.48%157,100
Dec 12, 20252,756.502,773.002,745.502,766.002,743.901.26%136,900
Dec 11, 20252,778.002,778.502,727.002,731.502,709.68-1.51%141,500
Dec 10, 20252,790.002,798.002,759.502,773.502,751.340.34%178,000
Dec 9, 20252,782.502,791.002,743.002,764.002,741.92-0.84%250,800
Dec 8, 20252,771.002,804.502,757.502,787.502,765.231.49%213,100
Dec 5, 20252,801.002,836.502,745.002,746.502,724.56-1.74%262,700
Dec 4, 20252,759.002,795.002,740.502,795.002,772.673.17%457,400
Dec 3, 20252,726.502,749.002,699.002,709.002,687.36-1.15%272,800
Dec 2, 20252,750.002,769.502,730.002,740.502,718.60-0.11%194,400
Dec 1, 20252,743.002,784.002,719.002,743.502,721.580.57%236,000