Nishi-Nippon Railroad Co., Ltd. - 9031.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,759	2,795	2,795	2,795	2,740.5	457,400
December 03, 2025	2,726.5	2,709	2,709	2,749	2,699	272,800
December 02, 2025	2,750	2,740.5	2,740.5	2,769.5	2,730	194,400
December 01, 2025	2,743	2,743.5	2,743.5	2,784	2,719	236,000
November 28, 2025	2,709	2,728	2,728	2,734.5	2,697	200,400
November 27, 2025	2,728.5	2,709	2,709	2,735.5	2,702.5	162,500
November 26, 2025	2,640	2,743	2,743	2,743	2,637	425,500
November 25, 2025	2,616.5	2,629	2,629	2,639.5	2,602.5	225,100
November 21, 2025	2,610	2,615	2,615	2,617.5	2,588.5	282,600
November 20, 2025	2,583.5	2,573.5	2,573.5	2,599.5	2,558	297,500
November 19, 2025	2,527	2,611.5	2,611.5	2,619.5	2,513	347,900
November 18, 2025	2,552	2,540.5	2,540.5	2,561	2,492.5	408,900
November 17, 2025	2,481.5	2,502	2,502	2,513.5	2,431.5	422,300
November 14, 2025	2,400	2,501	2,501	2,504.5	2,361.5	707,900
November 13, 2025	2,270	2,247.5	2,247.5	2,271	2,231.5	127,800
November 12, 2025	2,264	2,249.5	2,249.5	2,282	2,245	117,400
November 11, 2025	2,238.5	2,248	2,248	2,248	2,219	122,700
November 10, 2025	2,250	2,231	2,231	2,254	2,227.5	132,200
November 07, 2025	2,229.5	2,243	2,243	2,243	2,217	119,700
November 06, 2025	2,210	2,219	2,219	2,222.5	2,204	124,500
November 05, 2025	2,226.5	2,213	2,213	2,231	2,192.5	156,700
November 04, 2025	2,222	2,211	2,211	2,237	2,207	198,600
October 31, 2025	2,248.5	2,235	2,235	2,248.5	2,229	145,700
October 30, 2025	2,229	2,231	2,231	2,238	2,221.5	176,200
October 29, 2025	2,315	2,230	2,230	2,320	2,226	227,600
October 28, 2025	2,343.5	2,319	2,319	2,357	2,316	204,100
October 27, 2025	2,370	2,334	2,334	2,371.5	2,333.5	187,100
October 24, 2025	2,360	2,343	2,343	2,374	2,343	112,400
October 23, 2025	2,349	2,377	2,377	2,377	2,339	214,400
October 22, 2025	2,323	2,339	2,339	2,349	2,321.5	226,100
October 21, 2025	2,323.5	2,310	2,310	2,337.5	2,310	154,600
October 20, 2025	2,320	2,312.5	2,312.5	2,322	2,302.5	138,600
October 17, 2025	2,263.5	2,289	2,289	2,292.5	2,257.5	95,300
October 16, 2025	2,257.5	2,274.5	2,274.5	2,289	2,257.5	97,600
October 15, 2025	2,275.5	2,258	2,258	2,278.5	2,250.5	111,900
October 14, 2025	2,245.5	2,253.5	2,253.5	2,255	2,220	166,600
October 10, 2025	2,287.5	2,260.5	2,260.5	2,294	2,254	184,900
October 09, 2025	2,337	2,316	2,316	2,337	2,308	162,400
October 08, 2025	2,364.5	2,331.5	2,331.5	2,382.5	2,328	140,700
October 07, 2025	2,323.5	2,366	2,366	2,366	2,315	206,900
October 06, 2025	2,351.5	2,317.5	2,317.5	2,368.5	2,305.5	276,800
October 03, 2025	2,282.5	2,301.5	2,301.5	2,303	2,275.5	126,800
October 02, 2025	2,322	2,282	2,282	2,322	2,249.5	242,400
October 01, 2025	2,337.5	2,327.5	2,327.5	2,337.5	2,301	317,000
September 30, 2025	2,332.5	2,337.5	2,337.5	2,346.5	2,309	192,100
September 29, 2025	2,393	2,333.5	2,333.5	2,393	2,333.5	964,600
September 26, 2025	2,365	2,396	2,376	2,408	2,364	1.35M
September 25, 2025	2,359	2,364	2,344.27	2,372.5	2,352	697,400
September 24, 2025	2,321	2,349.5	2,329.89	2,349.5	2,310	660,400
September 22, 2025	2,300	2,321.5	2,302.12	2,323.5	2,298	714,600
September 19, 2025	2,309.5	2,296	2,276.83	2,322	2,288.5	444,700
September 18, 2025	2,300.5	2,317	2,317	2,322	2,300	340,800
September 17, 2025	2,329.5	2,306	2,306	2,340	2,306	176,500
September 16, 2025	2,315	2,343	2,343	2,355.5	2,310	197,600
September 12, 2025	2,345.5	2,312	2,312	2,346.5	2,310.5	169,400
September 11, 2025	2,341.5	2,344.5	2,344.5	2,354	2,320.5	238,500
September 10, 2025	2,335.5	2,345.5	2,345.5	2,351.5	2,330.5	146,500
September 09, 2025	2,326	2,338	2,338	2,344.5	2,313.5	180,100
September 08, 2025	2,310	2,323.5	2,323.5	2,325.5	2,300	214,200
September 05, 2025	2,296	2,302	2,302	2,302	2,279	225,100

Nishi-Nippon Railroad Co., Ltd. (9031.T) JPX