Skip to main content
Nankai Electric Railway Co., Ltd. (TYO:9044)
Japan flag Japan · Delayed Price · Currency is JPY
3,007.00
-20.00 (-0.66%)
At close: Mar 9, 2026

Nankai Electric Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,016.003,040.002,985.003,027.003,027.00-0.13%262,300
Mar 5, 20263,073.003,108.003,031.003,031.003,031.00-0.03%342,000
Mar 4, 20263,006.003,042.002,972.003,032.003,032.00-0.62%518,700
Mar 3, 20263,089.003,099.003,047.003,051.003,051.00-2.09%341,300
Mar 2, 20263,062.003,133.003,059.003,116.003,116.000.03%338,800
Feb 27, 20263,110.003,116.003,085.003,115.003,115.001.14%376,800
Feb 26, 20263,088.003,109.003,073.003,080.003,080.000.29%254,800
Feb 25, 20263,065.003,071.003,038.003,071.003,071.000.39%188,000
Feb 24, 20263,042.003,068.003,012.003,059.003,059.001.12%185,000
Feb 20, 20263,050.003,074.003,025.003,025.003,025.00-1.63%195,400
Feb 19, 20263,077.003,086.003,053.003,075.003,075.00-0.49%198,900
Feb 18, 20263,059.003,105.003,056.003,090.003,090.001.85%350,700
Feb 17, 20263,030.003,041.003,018.003,034.003,034.000.23%125,700
Feb 16, 20263,060.003,060.003,009.003,027.003,027.00-0.59%205,300
Feb 13, 20263,079.003,093.003,041.003,045.003,045.00-0.49%294,300
Feb 12, 20263,038.003,064.003,030.003,060.003,060.001.02%213,200
Feb 10, 20263,033.003,050.003,006.003,029.003,029.000.43%195,100
Feb 9, 20263,018.003,043.002,999.003,016.003,016.001.62%230,700
Feb 6, 20262,960.002,979.002,937.502,968.002,968.001.07%170,500
Feb 5, 20262,949.502,968.002,935.002,936.502,936.501.28%333,600
Feb 4, 20262,870.002,910.002,853.002,899.502,899.501.43%191,000
Feb 3, 20262,851.502,879.002,844.002,858.502,858.500.44%251,900
Feb 2, 20262,910.502,915.002,846.002,846.002,846.00-0.51%437,000
Jan 30, 20262,862.002,882.502,824.002,860.502,860.50-0.42%687,700
Jan 29, 20262,920.503,000.002,872.502,872.502,872.50-2.35%653,200
Jan 28, 20262,980.002,988.502,935.502,941.502,941.50-1.84%271,100
Jan 27, 20263,006.003,014.002,981.002,996.502,996.50-0.91%290,900
Jan 26, 20263,030.003,037.003,009.003,024.003,024.00-0.66%201,600
Jan 23, 20263,050.003,070.003,034.003,044.003,044.00-0.20%198,700
Jan 22, 20263,020.003,066.003,020.003,050.003,050.001.13%175,800
Jan 21, 20263,016.003,033.002,998.003,016.003,016.00-0.92%259,300
Jan 20, 20263,037.003,057.003,025.003,044.003,044.00-216,800
Jan 19, 20263,016.003,048.003,007.003,044.003,044.000.89%222,200
Jan 16, 20263,025.003,050.003,017.003,017.003,017.00-0.66%189,900
Jan 15, 20263,034.003,049.003,020.003,037.003,037.000.10%136,400
Jan 14, 20263,034.003,050.003,029.003,034.003,034.00-0.13%165,100
Jan 13, 20263,020.003,055.003,020.003,038.003,038.000.86%242,800
Jan 9, 20262,985.503,012.002,984.003,012.003,012.000.97%168,300
Jan 8, 20263,005.003,024.002,983.002,983.002,983.00-1.03%221,300
Jan 7, 20263,000.003,035.002,989.003,014.003,014.000.03%242,700
Jan 6, 20262,980.003,013.002,980.003,013.003,013.001.29%243,800
Jan 5, 20262,966.002,983.502,959.502,974.502,974.500.17%221,900
Dec 30, 20252,990.002,990.502,968.002,969.502,969.50-0.27%220,200
Dec 29, 20252,991.002,996.002,957.002,977.502,977.50-0.42%231,700
Dec 26, 20252,991.503,005.002,977.002,990.002,990.000.02%225,500
Dec 25, 20252,980.003,000.002,974.502,989.502,989.500.67%174,800
Dec 24, 20252,940.002,998.002,935.002,969.502,969.500.83%321,700
Dec 23, 20252,918.002,947.502,917.002,945.002,945.000.61%178,700
Dec 22, 20252,942.002,943.502,918.002,927.002,927.00-0.49%215,000
Dec 19, 20252,907.002,941.502,896.002,941.502,941.501.19%441,400
Dec 18, 20252,911.002,915.502,875.002,907.002,907.000.71%185,500
Dec 17, 20252,904.502,914.002,870.002,886.502,886.50-0.47%197,700
Dec 16, 20252,925.002,925.002,900.002,900.002,900.00-0.62%222,400
Dec 15, 20252,877.502,928.002,865.502,918.002,918.002.06%211,600
Dec 12, 20252,833.502,859.002,826.502,859.002,859.001.11%281,900
Dec 11, 20252,833.002,840.002,820.502,827.502,827.50-0.16%182,900
Dec 10, 20252,817.002,843.002,815.002,832.002,832.000.02%238,100
Dec 9, 20252,830.002,842.502,805.002,831.502,831.50-0.07%276,200
Dec 8, 20252,790.002,843.002,784.502,833.502,833.502.22%263,000
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