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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,273.5	2,287.5	2,287.5	2,298.5	2,273.5	197,700
September 03, 2025	2,264	2,283.5	2,283.5	2,303.5	2,264	322,100
September 02, 2025	2,244.5	2,270	2,270	2,270	2,233	214,400
September 01, 2025	2,240	2,241.5	2,241.5	2,261	2,233.5	203,400
August 29, 2025	2,214	2,235.5	2,235.5	2,238.5	2,211.5	211,000
August 28, 2025	2,205.5	2,222.5	2,222.5	2,231	2,205.5	143,100
August 27, 2025	2,190	2,205.5	2,205.5	2,207	2,184.5	135,000
August 26, 2025	2,244	2,190	2,190	2,244	2,189	248,000
August 25, 2025	2,237	2,244	2,244	2,248	2,226.5	151,100
August 22, 2025	2,216	2,237	2,237	2,242.5	2,216	213,900
August 21, 2025	2,215.5	2,216	2,216	2,221.5	2,188.5	272,900
August 20, 2025	2,218	2,233.5	2,233.5	2,240	2,218	282,700
August 19, 2025	2,189	2,197.5	2,197.5	2,209	2,187	171,300
August 18, 2025	2,166.5	2,188	2,181.5	2,205.5	2,165	222,500
August 15, 2025	2,148.5	2,166.5	2,166.5	2,170	2,137	260,100
August 14, 2025	2,149.5	2,158.5	2,158.5	2,187	2,128	275,900
August 13, 2025	2,107	2,143	2,143	2,147	2,107	340,900
August 12, 2025	2,130	2,104	2,104	2,135	2,100.5	388,700
August 08, 2025	2,099.5	2,112.5	2,112.5	2,131.5	2,070	614,400
August 07, 2025	2,235.5	2,238.5	2,238.5	2,248.5	2,220	195,700
August 06, 2025	2,222	2,235.5	2,235.5	2,249	2,221.5	182,700
August 05, 2025	2,201.5	2,209.5	2,209.5	2,218.5	2,192.5	167,500
August 04, 2025	2,164.5	2,200.5	2,200.5	2,207	2,163	216,100
August 01, 2025	2,148	2,199.5	2,199.5	2,200.5	2,138	294,800
July 31, 2025	2,169.5	2,148	2,148	2,185	2,146.5	260,500
July 30, 2025	2,137.5	2,152	2,152	2,166.5	2,135	146,400
July 29, 2025	2,122	2,139	2,139	2,143.5	2,115	117,100
July 28, 2025	2,106	2,134.5	2,134.5	2,140	2,103	171,900
July 25, 2025	2,100	2,110.5	2,110.5	2,118.5	2,094	161,500
July 24, 2025	2,084.5	2,111	2,111	2,111	2,081.5	252,700
July 23, 2025	2,059.5	2,084.5	2,084.5	2,091	2,059.5	334,400
July 22, 2025	2,045	2,044	2,044	2,067	2,042.5	156,900
July 18, 2025	2,030.5	2,045	2,045	2,058	2,026	166,000
July 17, 2025	2,011	2,030	2,030	2,035.5	2,011	115,300
July 16, 2025	2,030	2,022.5	2,022.5	2,034	2,010	141,300
July 15, 2025	2,062	2,029.5	2,029.5	2,064	2,029.5	170,900
July 14, 2025	2,062	2,075	2,075	2,076	2,050	395,200
July 11, 2025	2,037	2,062	2,062	2,070.5	2,037	316,100
July 10, 2025	2,044	2,036	2,036	2,046.5	2,028.5	236,300
July 09, 2025	2,046	2,044	2,044	2,065	2,044	197,700
July 08, 2025	2,028	2,046.5	2,046.5	2,050	2,013	244,100
July 07, 2025	2,035	2,037.5	2,037.5	2,040	2,025	125,200
July 04, 2025	2,021	2,035	2,035	2,036	2,008.5	113,100
July 03, 2025	2,013.5	2,023	2,023	2,028	2,005	132,000
July 02, 2025	2,016.5	2,021.5	2,021.5	2,028.5	2,009	183,900

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