Skip to main content
Nankai Electric Railway Co., Ltd. (TYO:9044)
Japan flag Japan · Delayed Price · Currency is JPY
2,772.00
-35.00 (-1.25%)
At close: Dec 5, 2025

Nankai Electric Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,813.002,845.002,767.002,772.002,772.00-1.25%501,800
Dec 4, 20252,810.002,831.002,763.002,807.002,807.00-2.16%673,900
Dec 3, 20252,888.502,899.002,833.502,869.002,869.00-1.19%340,600
Dec 2, 20252,900.002,921.002,887.002,903.502,903.50-0.22%281,000
Dec 1, 20252,930.002,945.502,908.502,910.002,910.00-1.09%308,000
Nov 28, 20252,922.002,950.002,916.502,942.002,942.000.68%291,200
Nov 27, 20252,917.502,937.002,903.002,922.002,922.000.02%228,300
Nov 26, 20252,921.002,944.002,909.502,921.502,921.500.45%318,200
Nov 25, 20252,888.002,911.002,873.002,908.502,908.500.73%277,700
Nov 21, 20252,823.502,887.502,823.002,887.502,887.503.03%460,300
Nov 20, 20252,806.002,831.002,792.502,802.502,802.500.34%284,400
Nov 19, 20252,801.002,814.002,781.502,793.002,793.000.04%266,600
Nov 18, 20252,809.002,821.502,781.002,792.002,792.00-0.37%242,100
Nov 17, 20252,807.002,826.002,787.502,802.502,802.50-0.67%270,000
Nov 14, 20252,834.002,852.502,820.002,821.502,821.50-0.39%180,600
Nov 13, 20252,863.502,880.002,826.002,832.502,832.50-1.05%228,600
Nov 12, 20252,916.002,949.002,860.002,862.502,862.50-1.14%369,500
Nov 11, 20252,849.002,895.502,849.002,895.502,895.501.69%357,700
Nov 10, 20252,875.002,879.002,839.002,847.502,847.50-0.52%212,800
Nov 7, 20252,848.002,872.002,848.002,862.502,862.500.51%228,600
Nov 6, 20252,830.002,869.502,803.502,848.002,848.000.62%400,200
Nov 5, 20252,824.002,837.502,790.002,830.502,830.500.64%288,300
Nov 4, 20252,765.002,815.002,758.502,812.502,812.501.01%583,400
Oct 31, 20252,838.502,846.002,758.002,784.502,784.50-0.68%683,600
Oct 30, 20252,789.502,806.002,772.502,803.502,803.50-0.07%783,900
Oct 29, 20252,848.002,868.502,793.502,805.502,805.50-1.77%392,600
Oct 28, 20252,898.502,902.502,856.002,856.002,856.00-1.28%377,500
Oct 27, 20252,890.502,907.502,888.002,893.002,893.000.14%335,500
Oct 24, 20252,861.002,889.002,858.002,889.002,889.000.33%292,900
Oct 23, 20252,859.002,886.002,843.502,879.502,879.501.43%567,200
Oct 22, 20252,809.502,846.502,803.002,839.002,839.000.92%463,300
Oct 21, 20252,829.502,847.502,800.502,813.002,813.00-0.14%534,400
Oct 20, 20252,818.002,823.002,788.502,817.002,817.001.11%414,500
Oct 17, 20252,770.502,791.002,755.502,786.002,786.001.07%426,100
Oct 16, 20252,700.002,798.502,687.002,756.502,756.503.55%759,300
Oct 15, 20252,680.002,684.002,648.002,662.002,662.000.02%347,800
Oct 14, 20252,650.002,671.502,621.002,661.502,661.50-0.56%637,300
Oct 10, 20252,673.002,689.002,659.002,676.502,676.50-0.70%421,300
Oct 9, 20252,721.002,730.002,681.502,695.502,695.50-1.28%514,800
Oct 8, 20252,791.002,805.002,728.502,730.502,730.50-1.80%349,700
Oct 7, 20252,775.002,780.502,757.002,780.502,780.500.49%371,900
Oct 6, 20252,801.502,811.002,758.002,767.002,767.00-0.20%556,800
Oct 3, 20252,750.002,772.502,749.502,772.502,772.500.54%333,700
Oct 2, 20252,764.502,786.002,727.502,757.502,757.50-1.02%543,300
Oct 1, 20252,753.002,793.002,748.502,786.002,786.00-0.14%509,300
Sep 30, 20252,786.002,791.502,751.502,790.002,790.000.96%382,500
Sep 29, 20252,798.002,814.002,762.502,763.502,763.50-1.29%1,362,900
Sep 26, 20252,810.002,825.002,795.002,799.502,774.500.83%2,176,600
Sep 25, 20252,793.502,797.502,768.002,776.502,751.710.18%1,272,700
Sep 24, 20252,739.002,778.502,739.002,771.502,746.751.24%1,159,200
Sep 22, 20252,715.502,757.002,713.002,737.502,713.050.85%928,400
Sep 19, 20252,720.002,759.002,709.002,714.502,690.26-0.70%970,100
Sep 18, 20252,743.502,758.502,730.002,733.502,709.09-0.65%534,700
Sep 17, 20252,735.502,760.002,723.502,751.502,726.93-0.13%385,600
Sep 16, 20252,733.502,767.002,728.502,755.002,730.400.80%465,300
Sep 12, 20252,764.002,765.002,733.002,733.002,708.59-0.85%370,200
Sep 11, 20252,757.002,764.002,733.002,756.502,731.880.20%346,200
Sep 10, 20252,742.002,769.502,737.502,751.002,726.43-0.22%275,600
Sep 9, 20252,769.002,783.502,730.502,757.002,732.38-0.11%501,800
Sep 8, 20252,716.502,767.002,710.002,760.002,735.352.13%662,600
Sep 5, 20252,699.002,723.502,687.502,702.502,678.37-0.24%436,600
Sep 4, 20252,706.502,717.002,679.502,709.002,684.810.93%426,500
Sep 3, 20252,682.002,693.002,662.002,684.002,660.030.37%354,100
Sep 2, 20252,660.002,675.002,636.002,674.002,650.120.73%359,500
Sep 1, 20252,649.502,670.002,639.002,654.502,630.790.28%380,400
Aug 29, 20252,627.502,650.002,614.502,647.002,623.360.74%395,200
Aug 28, 20252,601.002,632.502,595.502,627.502,604.041.04%335,800
Aug 27, 20252,568.502,604.502,560.502,600.502,577.280.58%316,200
Aug 26, 20252,628.002,628.002,575.002,585.502,562.41-1.62%327,100
Aug 25, 20252,608.002,628.502,596.502,628.002,604.531.04%265,100
Aug 22, 20252,606.002,610.002,580.502,601.002,577.770.15%180,200
Aug 21, 20252,599.002,603.502,581.502,597.002,573.81-0.06%232,200
Aug 20, 20252,604.002,630.002,597.002,598.502,575.290.02%311,300
Aug 19, 20252,586.502,598.002,573.002,598.002,574.800.44%355,900
Aug 18, 20252,605.002,624.002,586.502,586.502,563.40-0.44%402,600
Aug 15, 20252,555.002,607.002,550.002,598.002,574.801.74%410,200
Aug 14, 20252,526.002,556.002,508.002,553.502,530.700.59%317,100
Aug 13, 20252,520.002,538.502,500.002,538.502,515.830.71%407,000
Aug 12, 20252,538.002,561.502,520.502,520.502,497.99-0.88%435,700
Aug 8, 20252,522.002,543.002,515.002,543.002,520.290.99%385,700
Aug 7, 20252,491.002,523.002,486.002,518.002,495.511.49%438,500
Aug 6, 20252,454.002,489.502,443.002,481.002,458.840.77%394,400
Aug 5, 20252,448.502,475.002,438.502,462.002,440.010.55%382,700
Aug 4, 20252,426.002,476.002,420.002,448.502,426.63-1.11%435,400
Aug 1, 20252,425.002,479.002,393.502,476.002,453.891.60%685,000
Jul 31, 20252,395.002,442.502,364.002,437.002,415.249.04%1,594,500
Jul 30, 20252,235.002,252.002,226.002,235.002,215.04-0.69%367,800
Jul 29, 20252,259.502,263.502,246.002,250.502,230.40-0.60%239,100
Jul 28, 20252,241.502,273.502,241.502,264.002,243.78-0.22%249,800
Jul 25, 20252,256.002,269.002,242.002,269.002,248.740.84%217,100
Jul 24, 20252,230.502,253.502,225.002,250.002,229.910.87%253,700
Jul 23, 20252,221.502,240.002,214.002,230.502,210.581.27%308,800
Jul 22, 20252,206.002,212.502,193.002,202.502,182.83-0.25%132,500
Jul 18, 20252,202.002,216.502,200.002,208.002,188.280.68%171,200
Jul 17, 20252,172.002,195.002,170.502,193.002,173.420.69%206,100
Jul 16, 20252,206.002,206.502,177.502,178.002,158.55-1.38%208,400
Jul 15, 20252,202.002,208.502,192.502,208.502,188.780.11%166,200
Jul 14, 20252,206.002,216.002,201.502,206.002,186.300.16%199,900
Jul 11, 20252,205.002,219.002,197.002,202.502,182.830.46%266,100
Jul 10, 20252,215.002,215.502,179.002,192.502,172.92-0.79%268,100