Nagoya Railroad Co., Ltd. (TYO:9048)
Japan
· Delayed Price · Currency is JPY 1,584.50
-20.00 (-1.25%)
At close: Dec 5, 2025
Nagoya Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,771.00 | 1,773.00 | 1,750.50 | 1,765.00 | 1,765.00 | 1.38% | 769,000 |
| Oct 3, 2025 | 1,728.00 | 1,741.00 | 1,728.00 | 1,741.00 | 1,741.00 | 0.90% | 368,900 |
| Oct 2, 2025 | 1,720.00 | 1,725.50 | 1,695.00 | 1,725.50 | 1,725.50 | 0.32% | 820,600 |
| Oct 1, 2025 | 1,750.00 | 1,753.50 | 1,720.00 | 1,720.00 | 1,720.00 | -2.69% | 1,085,600 |
| Sep 30, 2025 | 1,800.00 | 1,800.50 | 1,762.50 | 1,767.50 | 1,767.50 | -1.72% | 842,200 |
| Sep 29, 2025 | 1,827.00 | 1,838.50 | 1,798.50 | 1,798.50 | 1,798.50 | -1.96% | 3,068,300 |
| Sep 26, 2025 | 1,815.50 | 1,847.00 | 1,808.50 | 1,834.50 | 1,834.50 | 1.55% | 4,330,200 |
| Sep 25, 2025 | 1,797.00 | 1,810.00 | 1,779.50 | 1,806.50 | 1,806.50 | 1.72% | 2,578,600 |
| Sep 24, 2025 | 1,760.00 | 1,776.00 | 1,752.50 | 1,776.00 | 1,776.00 | 1.60% | 2,291,500 |
| Sep 22, 2025 | 1,745.50 | 1,764.00 | 1,740.50 | 1,748.00 | 1,748.00 | 0.14% | 1,483,600 |
| Sep 19, 2025 | 1,753.50 | 1,764.00 | 1,744.00 | 1,745.50 | 1,745.50 | -0.48% | 1,322,800 |
| Sep 18, 2025 | 1,773.00 | 1,775.50 | 1,746.00 | 1,754.00 | 1,754.00 | -0.54% | 974,700 |
| Sep 17, 2025 | 1,769.00 | 1,771.00 | 1,755.00 | 1,763.50 | 1,763.50 | -0.14% | 524,500 |
| Sep 16, 2025 | 1,754.00 | 1,770.00 | 1,752.00 | 1,766.00 | 1,766.00 | 0.71% | 672,300 |
| Sep 12, 2025 | 1,770.00 | 1,770.00 | 1,748.00 | 1,753.50 | 1,753.50 | -0.23% | 838,500 |
| Sep 11, 2025 | 1,768.50 | 1,769.50 | 1,744.50 | 1,757.50 | 1,757.50 | -0.23% | 588,200 |
| Sep 10, 2025 | 1,752.00 | 1,764.00 | 1,750.00 | 1,761.50 | 1,761.50 | 0.11% | 490,500 |
| Sep 9, 2025 | 1,754.00 | 1,765.00 | 1,748.00 | 1,759.50 | 1,759.50 | 0.34% | 544,600 |
| Sep 8, 2025 | 1,747.00 | 1,759.00 | 1,741.50 | 1,753.50 | 1,753.50 | 0.89% | 592,300 |
| Sep 5, 2025 | 1,741.50 | 1,747.00 | 1,732.00 | 1,738.00 | 1,738.00 | -0.14% | 740,200 |
| Sep 4, 2025 | 1,735.50 | 1,743.50 | 1,730.50 | 1,740.50 | 1,740.50 | 0.46% | 674,400 |
| Sep 3, 2025 | 1,726.50 | 1,734.00 | 1,721.50 | 1,732.50 | 1,732.50 | 0.35% | 755,600 |
| Sep 2, 2025 | 1,715.00 | 1,728.00 | 1,710.50 | 1,726.50 | 1,726.50 | 0.96% | 687,000 |
| Sep 1, 2025 | 1,689.50 | 1,714.00 | 1,686.00 | 1,710.00 | 1,710.00 | 1.57% | 500,600 |
| Aug 29, 2025 | 1,695.00 | 1,696.00 | 1,678.00 | 1,683.50 | 1,683.50 | -0.97% | 496,800 |
| Aug 28, 2025 | 1,699.50 | 1,704.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.09% | 684,300 |
| Aug 27, 2025 | 1,684.00 | 1,702.00 | 1,684.00 | 1,698.50 | 1,698.50 | 0.98% | 661,900 |
| Aug 26, 2025 | 1,676.00 | 1,687.00 | 1,669.50 | 1,682.00 | 1,682.00 | 0.36% | 587,700 |
| Aug 25, 2025 | 1,675.00 | 1,681.00 | 1,665.00 | 1,676.00 | 1,676.00 | 0.09% | 421,100 |
| Aug 22, 2025 | 1,673.00 | 1,676.50 | 1,669.00 | 1,674.50 | 1,674.50 | -0.21% | 373,200 |
| Aug 21, 2025 | 1,689.00 | 1,690.50 | 1,673.50 | 1,678.00 | 1,678.00 | -1.00% | 515,400 |
| Aug 20, 2025 | 1,693.00 | 1,707.00 | 1,690.50 | 1,695.00 | 1,695.00 | 0.80% | 597,800 |
| Aug 19, 2025 | 1,675.00 | 1,685.00 | 1,671.50 | 1,681.50 | 1,681.50 | 0.15% | 436,400 |
| Aug 18, 2025 | 1,674.50 | 1,691.50 | 1,671.50 | 1,679.00 | 1,679.00 | 0.60% | 742,400 |
| Aug 15, 2025 | 1,650.00 | 1,669.00 | 1,645.50 | 1,669.00 | 1,669.00 | 1.18% | 700,100 |
| Aug 14, 2025 | 1,640.00 | 1,649.50 | 1,638.50 | 1,649.50 | 1,649.50 | - | 554,000 |
| Aug 13, 2025 | 1,646.50 | 1,651.50 | 1,637.50 | 1,649.50 | 1,649.50 | 0.40% | 581,500 |
| Aug 12, 2025 | 1,644.00 | 1,653.00 | 1,630.50 | 1,643.00 | 1,643.00 | -0.09% | 888,600 |
| Aug 8, 2025 | 1,650.00 | 1,652.00 | 1,618.00 | 1,644.50 | 1,644.50 | 0.24% | 1,318,100 |
| Aug 7, 2025 | 1,652.00 | 1,654.00 | 1,628.00 | 1,640.50 | 1,640.50 | -0.70% | 712,600 |
| Aug 6, 2025 | 1,649.50 | 1,657.00 | 1,647.00 | 1,652.00 | 1,652.00 | 0.18% | 659,100 |
| Aug 5, 2025 | 1,650.50 | 1,661.00 | 1,646.00 | 1,649.00 | 1,649.00 | 0.03% | 543,700 |
| Aug 4, 2025 | 1,644.00 | 1,656.00 | 1,634.00 | 1,648.50 | 1,648.50 | -0.75% | 622,100 |
| Aug 1, 2025 | 1,645.00 | 1,661.00 | 1,645.00 | 1,661.00 | 1,661.00 | 1.00% | 740,100 |
| Jul 31, 2025 | 1,637.50 | 1,644.50 | 1,633.50 | 1,644.50 | 1,644.50 | 0.58% | 439,500 |
| Jul 30, 2025 | 1,628.00 | 1,637.00 | 1,627.00 | 1,635.00 | 1,635.00 | 0.18% | 385,500 |
| Jul 29, 2025 | 1,638.00 | 1,639.00 | 1,628.50 | 1,632.00 | 1,632.00 | -0.97% | 448,000 |
| Jul 28, 2025 | 1,638.50 | 1,652.00 | 1,637.00 | 1,648.00 | 1,648.00 | 0.24% | 460,200 |
| Jul 25, 2025 | 1,646.00 | 1,649.00 | 1,640.00 | 1,644.00 | 1,644.00 | - | 293,700 |
| Jul 24, 2025 | 1,644.00 | 1,646.00 | 1,637.00 | 1,644.00 | 1,644.00 | -0.03% | 433,400 |
| Jul 23, 2025 | 1,635.50 | 1,651.00 | 1,632.50 | 1,644.50 | 1,644.50 | 1.01% | 643,800 |
| Jul 22, 2025 | 1,633.50 | 1,639.00 | 1,619.00 | 1,628.00 | 1,628.00 | -0.67% | 489,100 |
| Jul 18, 2025 | 1,645.50 | 1,647.00 | 1,633.50 | 1,639.00 | 1,639.00 | 0.24% | 437,700 |
| Jul 17, 2025 | 1,630.00 | 1,635.00 | 1,623.50 | 1,635.00 | 1,635.00 | 0.15% | 402,900 |
| Jul 16, 2025 | 1,640.00 | 1,643.00 | 1,630.50 | 1,632.50 | 1,632.50 | -0.61% | 461,500 |
| Jul 15, 2025 | 1,660.00 | 1,663.50 | 1,642.50 | 1,642.50 | 1,642.50 | -1.05% | 582,900 |
| Jul 14, 2025 | 1,659.00 | 1,662.50 | 1,653.50 | 1,660.00 | 1,660.00 | 0.03% | 559,200 |
| Jul 11, 2025 | 1,648.50 | 1,659.50 | 1,648.50 | 1,659.50 | 1,659.50 | 1.13% | 659,000 |
| Jul 10, 2025 | 1,647.00 | 1,648.00 | 1,634.00 | 1,641.00 | 1,641.00 | -0.36% | 672,200 |