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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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