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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,175	3,134	3,134	3,198	3,105	167,700
February 19, 2026	3,169	3,178	3,178	3,184	3,140	199,700
February 18, 2026	3,179	3,190	3,190	3,204	3,154	141,900
February 17, 2026	3,195	3,163	3,163	3,216	3,163	199,400
February 16, 2026	3,135	3,207	3,207	3,211	3,130	283,200
February 13, 2026	3,233	3,145	3,145	3,272	3,101	354,100
February 12, 2026	3,010	3,037	3,037	3,054	2,981	262,400
February 10, 2026	2,997.5	2,981.5	2,981.5	3,010	2,958.5	126,700
February 09, 2026	2,987.5	2,989.5	2,989.5	3,004	2,959	218,500
February 06, 2026	2,923.5	2,937.5	2,937.5	2,940	2,904	191,500
February 05, 2026	2,925	2,923	2,923	2,941.5	2,904	215,400
February 04, 2026	2,850	2,875	2,875	2,883	2,831.5	163,100
February 03, 2026	2,826	2,844	2,844	2,863	2,820	185,900
February 02, 2026	2,874.5	2,825.5	2,825.5	2,884.5	2,825.5	204,000
January 30, 2026	2,862	2,846	2,846	2,862	2,811.5	269,400
January 29, 2026	2,809	2,836.5	2,836.5	2,837.5	2,780.5	137,500
January 28, 2026	2,835.5	2,830	2,830	2,860	2,827.5	102,100
January 27, 2026	2,867	2,864.5	2,864.5	2,872.5	2,836	127,200
January 26, 2026	2,900.5	2,895	2,895	2,926	2,893.5	160,100
January 23, 2026	2,942	2,909.5	2,909.5	2,949.5	2,902	158,300
January 22, 2026	2,899	2,934	2,934	2,939.5	2,895.5	147,700
January 21, 2026	2,908	2,885	2,885	2,913.5	2,869	89,000
January 20, 2026	2,876	2,914	2,914	2,916	2,873	145,600
January 19, 2026	2,885	2,881	2,881	2,890	2,870	121,600
January 16, 2026	2,907.5	2,878	2,878	2,911	2,878	133,300
January 15, 2026	2,920	2,911	2,911	2,930	2,888	125,200
January 14, 2026	2,883.5	2,921.5	2,921.5	2,922.5	2,876	163,600
January 13, 2026	2,890	2,887.5	2,887.5	2,902.5	2,862	225,100
January 09, 2026	2,885	2,875	2,875	2,890	2,843	149,400
January 08, 2026	2,880	2,875.5	2,875.5	2,896.5	2,863	149,000
January 07, 2026	2,845	2,890	2,890	2,914	2,830	232,200
January 06, 2026	2,848	2,875	2,875	2,875	2,840.5	184,600
January 05, 2026	2,798.5	2,837	2,837	2,843	2,790	165,500
December 30, 2025	2,843	2,796	2,796	2,843	2,796	154,700
December 29, 2025	2,824	2,824.5	2,824.5	2,849	2,801	187,300
December 26, 2025	2,831	2,844.5	2,844.5	2,855	2,824.5	120,900
December 25, 2025	2,830	2,834	2,834	2,841.5	2,812	96,500
December 24, 2025	2,819	2,817	2,817	2,836	2,812.5	86,700
December 23, 2025	2,785	2,819	2,819	2,823.5	2,780.5	127,200
December 22, 2025	2,809	2,784.5	2,784.5	2,814.5	2,780.5	89,100
December 19, 2025	2,772	2,792.5	2,792.5	2,798	2,767	163,700
December 18, 2025	2,754.5	2,772.5	2,772.5	2,793	2,740	136,900
December 17, 2025	2,769	2,731.5	2,731.5	2,775	2,716	115,900
December 16, 2025	2,815	2,769	2,769	2,815	2,769	121,700
December 15, 2025	2,777	2,807	2,807	2,817	2,749.5	157,100
December 12, 2025	2,756.5	2,766	2,766	2,773	2,745.5	136,900
December 11, 2025	2,778	2,731.5	2,731.5	2,778.5	2,727	141,500
December 10, 2025	2,790	2,773.5	2,773.5	2,798	2,759.5	178,000
December 09, 2025	2,782.5	2,764	2,764	2,791	2,743	250,800
December 08, 2025	2,771	2,787.5	2,787.5	2,804.5	2,757.5	213,100
December 05, 2025	2,801	2,751	2,751	2,836.5	2,745	216,300
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

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