Nankai Electric Railway Co., Ltd. - 9044.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,605	2,586.5	2,589	2,624	2,586.5	402,600
August 15, 2025	2,555	2,598	2,598	2,607	2,550	410,200
August 14, 2025	2,526	2,553.5	2,553.5	2,556	2,508	317,100
August 13, 2025	2,520	2,538.5	2,538.5	2,538.5	2,500	407,000
August 12, 2025	2,538	2,520.5	2,520.5	2,561.5	2,520.5	435,700
August 08, 2025	2,522	2,543	2,543	2,543	2,515	385,700
August 07, 2025	2,491	2,518	2,518	2,523	2,486	438,500
August 06, 2025	2,454	2,481	2,481	2,489.5	2,443	394,400
August 05, 2025	2,448.5	2,462	2,462	2,475	2,438.5	382,700
August 04, 2025	2,426	2,448.5	2,448.5	2,476	2,420	435,400
August 01, 2025	2,425	2,476	2,476	2,479	2,393.5	685,000
July 31, 2025	2,395	2,437	2,437	2,442.5	2,364	1.59M
July 30, 2025	2,235	2,235	2,235	2,252	2,226	367,800
July 29, 2025	2,259.5	2,250.5	2,250.5	2,263.5	2,246	239,100
July 28, 2025	2,241.5	2,264	2,264	2,273.5	2,241.5	249,800
July 25, 2025	2,256	2,269	2,269	2,269	2,242	217,100
July 24, 2025	2,230.5	2,250	2,250	2,253.5	2,225	253,700
July 23, 2025	2,221.5	2,230.5	2,230.5	2,240	2,214	308,800
July 22, 2025	2,206	2,202.5	2,202.5	2,212.5	2,193	132,500
July 18, 2025	2,202	2,208	2,208	2,216.5	2,200	171,200
July 17, 2025	2,172	2,193	2,193	2,195	2,170.5	206,100
July 16, 2025	2,206	2,178	2,178	2,206.5	2,177.5	208,400
July 15, 2025	2,202	2,208.5	2,208.5	2,208.5	2,192.5	166,200
July 14, 2025	2,206	2,206	2,206	2,216	2,201.5	199,900
July 11, 2025	2,205	2,202.5	2,202.5	2,219	2,197	266,100
July 10, 2025	2,215	2,192.5	2,192.5	2,215.5	2,179	268,100
July 09, 2025	2,198	2,210	2,210	2,214.5	2,190	262,300
July 08, 2025	2,199	2,205	2,205	2,205	2,176	257,400
July 07, 2025	2,180	2,187	2,187	2,199.5	2,180	120,300
July 04, 2025	2,175	2,190.5	2,190.5	2,190.5	2,169	140,100
July 03, 2025	2,166	2,180.5	2,180.5	2,180.5	2,161.5	188,900
July 02, 2025	2,162.5	2,173	2,173	2,199	2,161	322,800
July 01, 2025	2,176	2,162.5	2,162.5	2,195	2,159.5	303,100
June 30, 2025	2,190	2,180	2,180	2,195	2,178.5	218,000
June 27, 2025	2,156.5	2,175.5	2,175.5	2,179	2,156.5	309,400
June 26, 2025	2,135	2,151	2,151	2,151	2,127	199,400
June 25, 2025	2,138	2,130	2,130	2,143	2,121.5	245,200
June 24, 2025	2,160	2,138.5	2,138.5	2,165	2,133	288,700
June 23, 2025	2,145.5	2,137.5	2,137.5	2,148.5	2,133	300,400
June 20, 2025	2,148.5	2,145.5	2,145.5	2,161.5	2,141	486,700
June 19, 2025	2,166.5	2,164	2,164	2,172.5	2,155.5	226,400
June 18, 2025	2,159	2,160.5	2,160.5	2,165	2,146	285,000
June 17, 2025	2,159	2,166.5	2,166.5	2,177	2,157.5	360,100
June 16, 2025	2,188	2,160	2,160	2,194	2,155	296,700
June 13, 2025	2,160	2,179.5	2,179.5	2,186.5	2,158	261,700
June 12, 2025	2,168.5	2,167.5	2,167.5	2,178.5	2,145.5	242,500
June 11, 2025	2,145	2,172	2,172	2,183	2,144.5	361,100
June 10, 2025	2,135	2,134.5	2,134.5	2,137.5	2,121	263,000
June 09, 2025	2,140	2,120	2,120	2,147.5	2,120	285,100
June 06, 2025	2,131	2,147	2,147	2,150.5	2,130	185,700
June 05, 2025	2,138	2,131	2,131	2,142	2,127.5	333,100
June 04, 2025	2,155	2,142	2,142	2,157	2,128	467,400
June 03, 2025	2,165	2,164.5	2,164.5	2,174	2,157.5	200,600
June 02, 2025	2,170	2,163.5	2,163.5	2,183	2,156.5	230,300
May 30, 2025	2,177	2,182.5	2,182.5	2,193	2,169.5	217,300
May 29, 2025	2,188.5	2,183	2,183	2,210.5	2,183	251,500
May 28, 2025	2,198	2,186.5	2,186.5	2,201	2,182	279,200
May 27, 2025	2,166	2,182	2,182	2,190.5	2,165	164,700
May 26, 2025	2,160	2,166	2,166	2,172	2,151	179,600
May 23, 2025	2,159	2,148.5	2,148.5	2,167	2,148.5	167,100

Nankai Electric Railway Co., Ltd. (9044.T) JPX