Nagoya Railroad Co., Ltd. (TYO:9048)
Japan
· Delayed Price · Currency is JPY 1,770.50
-6.50 (-0.37%)
At close: Mar 9, 2026
Nagoya Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,773.00 | 1,784.00 | 1,758.00 | 1,777.00 | 1,777.00 | -0.39% | 739,300 |
| Mar 5, 2026 | 1,812.00 | 1,814.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.17% | 895,300 |
| Mar 4, 2026 | 1,782.00 | 1,795.00 | 1,766.00 | 1,787.00 | 1,787.00 | -1.00% | 936,300 |
| Mar 3, 2026 | 1,824.50 | 1,824.50 | 1,797.00 | 1,805.00 | 1,805.00 | -1.26% | 1,015,900 |
| Mar 2, 2026 | 1,828.50 | 1,847.50 | 1,820.50 | 1,828.00 | 1,828.00 | -0.87% | 893,100 |
| Feb 27, 2026 | 1,849.00 | 1,849.50 | 1,835.00 | 1,844.00 | 1,844.00 | 0.30% | 649,500 |
| Feb 26, 2026 | 1,833.50 | 1,849.50 | 1,833.50 | 1,838.50 | 1,838.50 | 0.30% | 613,700 |
| Feb 25, 2026 | 1,837.00 | 1,839.50 | 1,825.00 | 1,833.00 | 1,833.00 | 0.25% | 617,700 |
| Feb 24, 2026 | 1,820.00 | 1,839.00 | 1,806.00 | 1,828.50 | 1,828.50 | 1.33% | 668,500 |
| Feb 20, 2026 | 1,818.00 | 1,821.00 | 1,799.50 | 1,804.50 | 1,804.50 | -1.42% | 476,700 |
| Feb 19, 2026 | 1,841.00 | 1,843.00 | 1,826.50 | 1,830.50 | 1,830.50 | -0.54% | 402,400 |
| Feb 18, 2026 | 1,832.00 | 1,842.00 | 1,831.00 | 1,840.50 | 1,840.50 | 1.04% | 555,100 |
| Feb 17, 2026 | 1,820.00 | 1,829.00 | 1,812.50 | 1,821.50 | 1,821.50 | 0.39% | 440,000 |
| Feb 16, 2026 | 1,820.00 | 1,820.00 | 1,804.00 | 1,814.50 | 1,814.50 | 0.08% | 671,300 |
| Feb 13, 2026 | 1,807.00 | 1,818.00 | 1,793.50 | 1,813.00 | 1,813.00 | 0.86% | 710,800 |
| Feb 12, 2026 | 1,806.00 | 1,823.00 | 1,782.00 | 1,797.50 | 1,797.50 | -0.19% | 1,194,400 |
| Feb 10, 2026 | 1,778.00 | 1,811.50 | 1,769.00 | 1,801.00 | 1,801.00 | 1.29% | 1,017,000 |
| Feb 9, 2026 | 1,799.00 | 1,806.50 | 1,778.00 | 1,778.00 | 1,778.00 | -0.75% | 693,400 |
| Feb 6, 2026 | 1,785.00 | 1,791.50 | 1,779.00 | 1,791.50 | 1,791.50 | 0.96% | 604,300 |
| Feb 5, 2026 | 1,782.00 | 1,793.00 | 1,773.50 | 1,774.50 | 1,774.50 | 1.28% | 891,700 |
| Feb 4, 2026 | 1,747.00 | 1,762.00 | 1,736.00 | 1,752.00 | 1,752.00 | 0.78% | 587,700 |
| Feb 3, 2026 | 1,723.00 | 1,744.00 | 1,717.50 | 1,738.50 | 1,738.50 | 0.70% | 600,600 |
| Feb 2, 2026 | 1,738.00 | 1,741.50 | 1,722.50 | 1,726.50 | 1,726.50 | -0.06% | 510,900 |
| Jan 30, 2026 | 1,719.50 | 1,731.50 | 1,709.00 | 1,727.50 | 1,727.50 | 0.91% | 503,100 |
| Jan 29, 2026 | 1,697.00 | 1,717.50 | 1,685.50 | 1,712.00 | 1,712.00 | 0.41% | 577,500 |
| Jan 28, 2026 | 1,710.00 | 1,710.00 | 1,697.00 | 1,705.00 | 1,705.00 | -0.79% | 529,000 |
| Jan 27, 2026 | 1,727.00 | 1,728.50 | 1,713.50 | 1,718.50 | 1,718.50 | -1.35% | 661,600 |
| Jan 26, 2026 | 1,731.00 | 1,746.50 | 1,726.00 | 1,742.00 | 1,742.00 | 0.11% | 495,500 |
| Jan 23, 2026 | 1,741.00 | 1,753.50 | 1,734.50 | 1,740.00 | 1,740.00 | - | 550,900 |
| Jan 22, 2026 | 1,730.50 | 1,757.50 | 1,730.50 | 1,740.00 | 1,740.00 | 0.67% | 535,300 |
| Jan 21, 2026 | 1,732.00 | 1,733.00 | 1,711.00 | 1,728.50 | 1,728.50 | -0.80% | 621,400 |
| Jan 20, 2026 | 1,729.00 | 1,755.00 | 1,729.00 | 1,742.50 | 1,742.50 | 0.61% | 717,900 |
| Jan 19, 2026 | 1,710.00 | 1,732.00 | 1,710.00 | 1,732.00 | 1,732.00 | 1.29% | 529,900 |
| Jan 16, 2026 | 1,714.50 | 1,722.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.29% | 447,900 |
| Jan 15, 2026 | 1,704.00 | 1,722.50 | 1,700.00 | 1,715.00 | 1,715.00 | 0.76% | 518,100 |
| Jan 14, 2026 | 1,701.00 | 1,712.00 | 1,699.00 | 1,702.00 | 1,702.00 | -0.09% | 580,500 |
| Jan 13, 2026 | 1,721.00 | 1,727.00 | 1,703.50 | 1,703.50 | 1,703.50 | -0.70% | 769,900 |
| Jan 9, 2026 | 1,704.00 | 1,720.50 | 1,704.00 | 1,715.50 | 1,715.50 | 1.36% | 870,800 |
| Jan 8, 2026 | 1,700.50 | 1,712.50 | 1,690.00 | 1,692.50 | 1,692.50 | -0.94% | 682,600 |
| Jan 7, 2026 | 1,703.50 | 1,715.00 | 1,694.00 | 1,708.50 | 1,708.50 | -0.15% | 679,500 |
| Jan 6, 2026 | 1,682.00 | 1,711.00 | 1,682.00 | 1,711.00 | 1,711.00 | 1.60% | 627,400 |
| Jan 5, 2026 | 1,684.00 | 1,687.50 | 1,674.00 | 1,684.00 | 1,684.00 | 0.12% | 586,600 |
| Dec 30, 2025 | 1,699.00 | 1,709.50 | 1,682.00 | 1,682.00 | 1,682.00 | -1.35% | 663,200 |
| Dec 29, 2025 | 1,676.00 | 1,706.00 | 1,676.00 | 1,705.00 | 1,705.00 | 1.73% | 751,300 |
| Dec 26, 2025 | 1,670.50 | 1,687.50 | 1,670.50 | 1,676.00 | 1,676.00 | 0.27% | 666,000 |
| Dec 25, 2025 | 1,673.00 | 1,683.00 | 1,667.50 | 1,671.50 | 1,671.50 | 0.42% | 476,700 |
| Dec 24, 2025 | 1,654.00 | 1,680.00 | 1,653.00 | 1,664.50 | 1,664.50 | 0.45% | 1,104,300 |
| Dec 23, 2025 | 1,631.00 | 1,661.00 | 1,629.50 | 1,657.00 | 1,657.00 | 2.00% | 1,191,700 |
| Dec 22, 2025 | 1,644.50 | 1,648.00 | 1,624.50 | 1,624.50 | 1,624.50 | -0.43% | 984,100 |
| Dec 19, 2025 | 1,629.50 | 1,644.50 | 1,623.00 | 1,631.50 | 1,631.50 | 0.12% | 1,484,000 |
| Dec 18, 2025 | 1,610.50 | 1,631.50 | 1,610.00 | 1,629.50 | 1,629.50 | 1.94% | 994,800 |
| Dec 17, 2025 | 1,610.00 | 1,612.00 | 1,582.50 | 1,598.50 | 1,598.50 | -1.33% | 1,188,000 |
| Dec 16, 2025 | 1,630.00 | 1,634.50 | 1,620.00 | 1,620.00 | 1,620.00 | -0.37% | 703,900 |
| Dec 15, 2025 | 1,613.00 | 1,633.00 | 1,612.00 | 1,626.00 | 1,626.00 | 0.46% | 1,324,000 |
| Dec 12, 2025 | 1,615.00 | 1,624.00 | 1,614.00 | 1,618.50 | 1,618.50 | 0.53% | 550,500 |
| Dec 11, 2025 | 1,640.50 | 1,642.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.08% | 573,600 |
| Dec 10, 2025 | 1,608.50 | 1,633.50 | 1,605.00 | 1,627.50 | 1,627.50 | 1.50% | 854,900 |
| Dec 9, 2025 | 1,604.00 | 1,608.50 | 1,597.50 | 1,603.50 | 1,603.50 | 0.44% | 647,900 |
| Dec 8, 2025 | 1,583.00 | 1,601.50 | 1,575.50 | 1,596.50 | 1,596.50 | 0.76% | 1,015,800 |
| Dec 5, 2025 | 1,598.00 | 1,603.00 | 1,583.00 | 1,584.50 | 1,584.50 | -1.25% | 993,900 |
| Dec 4, 2025 | 1,590.00 | 1,609.00 | 1,588.00 | 1,604.50 | 1,604.50 | 0.38% | 860,800 |
| Dec 3, 2025 | 1,607.00 | 1,607.50 | 1,598.50 | 1,598.50 | 1,598.50 | -1.17% | 954,600 |
| Dec 2, 2025 | 1,630.00 | 1,630.00 | 1,617.50 | 1,617.50 | 1,617.50 | -0.95% | 540,000 |
| Dec 1, 2025 | 1,645.00 | 1,651.50 | 1,633.00 | 1,633.00 | 1,633.00 | -0.76% | 658,700 |
| Nov 28, 2025 | 1,638.50 | 1,646.50 | 1,633.00 | 1,645.50 | 1,645.50 | 0.43% | 415,100 |
| Nov 27, 2025 | 1,644.00 | 1,648.00 | 1,632.50 | 1,638.50 | 1,638.50 | -0.61% | 586,100 |
| Nov 26, 2025 | 1,644.50 | 1,652.50 | 1,638.00 | 1,648.50 | 1,648.50 | 0.52% | 870,800 |
| Nov 25, 2025 | 1,625.00 | 1,640.00 | 1,615.50 | 1,640.00 | 1,640.00 | 1.23% | 617,800 |
| Nov 21, 2025 | 1,590.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 2.37% | 855,800 |
| Nov 20, 2025 | 1,595.00 | 1,597.00 | 1,582.50 | 1,582.50 | 1,582.50 | -0.91% | 743,500 |
| Nov 19, 2025 | 1,590.00 | 1,602.00 | 1,584.00 | 1,597.00 | 1,597.00 | 0.92% | 929,300 |
| Nov 18, 2025 | 1,586.00 | 1,592.50 | 1,575.00 | 1,582.50 | 1,582.50 | -0.38% | 1,203,500 |
| Nov 17, 2025 | 1,595.00 | 1,600.50 | 1,580.00 | 1,588.50 | 1,588.50 | -0.44% | 1,102,400 |
| Nov 14, 2025 | 1,604.50 | 1,604.50 | 1,587.00 | 1,595.50 | 1,595.50 | -0.56% | 1,604,900 |
| Nov 13, 2025 | 1,620.00 | 1,620.00 | 1,601.50 | 1,604.50 | 1,604.50 | -0.65% | 787,600 |
| Nov 12, 2025 | 1,622.00 | 1,631.50 | 1,615.00 | 1,615.00 | 1,615.00 | -0.22% | 681,700 |
| Nov 11, 2025 | 1,619.00 | 1,623.00 | 1,607.00 | 1,618.50 | 1,618.50 | -0.06% | 905,100 |
| Nov 10, 2025 | 1,639.00 | 1,646.00 | 1,613.50 | 1,619.50 | 1,619.50 | -1.64% | 1,533,500 |
| Nov 7, 2025 | 1,665.00 | 1,674.50 | 1,639.00 | 1,646.50 | 1,646.50 | -0.69% | 983,900 |
| Nov 6, 2025 | 1,664.00 | 1,673.00 | 1,657.50 | 1,658.00 | 1,658.00 | -0.48% | 491,800 |
| Nov 5, 2025 | 1,686.50 | 1,690.50 | 1,664.00 | 1,666.00 | 1,666.00 | -0.57% | 881,100 |
| Nov 4, 2025 | 1,684.00 | 1,685.00 | 1,668.00 | 1,675.50 | 1,675.50 | -0.53% | 428,300 |
| Oct 31, 2025 | 1,680.00 | 1,687.00 | 1,672.00 | 1,684.50 | 1,684.50 | 0.81% | 411,600 |
| Oct 30, 2025 | 1,666.00 | 1,677.50 | 1,665.50 | 1,671.00 | 1,671.00 | -0.36% | 689,000 |
| Oct 29, 2025 | 1,707.50 | 1,710.50 | 1,675.50 | 1,677.00 | 1,677.00 | -1.90% | 837,700 |
| Oct 28, 2025 | 1,718.00 | 1,722.00 | 1,709.50 | 1,709.50 | 1,709.50 | -1.13% | 566,200 |
| Oct 27, 2025 | 1,728.00 | 1,733.00 | 1,721.00 | 1,729.00 | 1,729.00 | 0.49% | 418,600 |
| Oct 24, 2025 | 1,711.50 | 1,724.50 | 1,710.50 | 1,720.50 | 1,720.50 | -0.38% | 375,500 |
| Oct 23, 2025 | 1,721.50 | 1,729.50 | 1,711.00 | 1,727.00 | 1,727.00 | 0.88% | 448,900 |
| Oct 22, 2025 | 1,720.00 | 1,725.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.52% | 395,100 |
| Oct 21, 2025 | 1,721.00 | 1,728.00 | 1,711.00 | 1,721.00 | 1,721.00 | 0.03% | 432,800 |
| Oct 20, 2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,720.50 | 1,720.50 | 0.26% | 268,700 |
| Oct 17, 2025 | 1,716.00 | 1,725.00 | 1,707.50 | 1,716.00 | 1,716.00 | - | 297,400 |
| Oct 16, 2025 | 1,702.50 | 1,721.00 | 1,702.50 | 1,716.00 | 1,716.00 | 0.91% | 375,100 |
| Oct 15, 2025 | 1,736.00 | 1,736.00 | 1,700.50 | 1,700.50 | 1,700.50 | -0.56% | 465,000 |
| Oct 14, 2025 | 1,718.50 | 1,723.50 | 1,702.00 | 1,710.00 | 1,710.00 | -1.01% | 761,300 |
| Oct 10, 2025 | 1,721.00 | 1,729.50 | 1,715.50 | 1,727.50 | 1,727.50 | -0.26% | 569,400 |
| Oct 9, 2025 | 1,750.00 | 1,751.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.09% | 401,800 |
| Oct 8, 2025 | 1,780.00 | 1,784.50 | 1,751.00 | 1,751.00 | 1,751.00 | -1.52% | 368,500 |
| Oct 7, 2025 | 1,760.00 | 1,778.00 | 1,750.50 | 1,778.00 | 1,778.00 | 0.74% | 408,600 |