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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2,030	2,011.5	2,011.5	2,042.5	2,009	172,500
June 30, 2025	2,040	2,034.5	2,034.5	2,051	2,034.5	204,900
June 27, 2025	2,008	2,031.5	2,031.5	2,052	2,008	285,900
June 26, 2025	1,986	2,006	2,006	2,019.5	1,982	181,200
June 25, 2025	2,000	1,989	1,989	2,000	1,974	247,400
June 24, 2025	1,996	1,991.5	1,991.5	1,998.5	1,982	212,300
June 23, 2025	1,996	1,971	1,971	1,999	1,967	262,000
June 20, 2025	2,010	2,000	2,000	2,013	2,000	443,000
June 19, 2025	2,013	2,014	2,014	2,023	2,006.5	128,900
June 18, 2025	2,023.5	2,013	2,013	2,028.5	2,008	186,400
June 17, 2025	2,033	2,025	2,025	2,037	2,024	138,000
June 16, 2025	2,055	2,038	2,038	2,061	2,035.5	129,200
June 13, 2025	2,065	2,051.5	2,051.5	2,066	2,050.5	153,900
June 12, 2025	2,099	2,071.5	2,071.5	2,099	2,069	199,300
June 11, 2025	2,091.5	2,093	2,093	2,115.5	2,091.5	377,700
June 10, 2025	2,086	2,084	2,084	2,094	2,075.5	359,700
June 09, 2025	2,121.5	2,087.5	2,087.5	2,126.5	2,075.5	416,100
June 06, 2025	2,127	2,125.5	2,125.5	2,149.5	2,125.5	150,500
June 05, 2025	2,156	2,119	2,119	2,166.5	2,119	161,600
June 04, 2025	2,160.5	2,163.5	2,163.5	2,180	2,157	186,900
June 03, 2025	2,174	2,173	2,173	2,178.5	2,160	145,100
June 02, 2025	2,171	2,168	2,168	2,190	2,150	187,100
May 30, 2025	2,160	2,188.5	2,188.5	2,199.5	2,158	256,800
May 29, 2025	2,175	2,174.5	2,174.5	2,190	2,166	129,900
May 28, 2025	2,175	2,174.5	2,174.5	2,187	2,167	158,100
May 27, 2025	2,132	2,158	2,158	2,163	2,132	111,100
May 26, 2025	2,136.5	2,141	2,141	2,149.5	2,126	99,000

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