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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,050	3,025	3,025	3,074	3,025	195,400
February 19, 2026	3,077	3,075	3,075	3,086	3,053	198,900
February 18, 2026	3,059	3,090	3,090	3,105	3,056	350,700
February 17, 2026	3,030	3,034	3,034	3,041	3,018	125,700
February 16, 2026	3,060	3,027	3,027	3,060	3,009	205,300
February 13, 2026	3,079	3,045	3,045	3,093	3,041	294,300
February 12, 2026	3,038	3,060	3,060	3,064	3,030	213,200
February 10, 2026	3,033	3,029	3,029	3,050	3,006	195,100
February 09, 2026	3,018	3,016	3,016	3,043	2,999	230,700
February 06, 2026	2,960	2,968	2,968	2,979	2,937.5	170,500
February 05, 2026	2,949.5	2,936.5	2,936.5	2,968	2,935	333,600
February 04, 2026	2,870	2,899.5	2,899.5	2,910	2,853	191,000
February 03, 2026	2,851.5	2,858.5	2,858.5	2,879	2,844	251,900
February 02, 2026	2,910.5	2,846	2,846	2,915	2,846	437,000
January 30, 2026	2,862	2,860.5	2,860.5	2,882.5	2,824	687,700
January 29, 2026	2,920.5	2,872.5	2,872.5	3,000	2,872.5	653,200
January 28, 2026	2,980	2,941.5	2,941.5	2,988.5	2,935.5	271,100
January 27, 2026	3,006	2,996.5	2,996.5	3,014	2,981	290,900
January 26, 2026	3,030	3,024	3,024	3,037	3,009	201,600
January 23, 2026	3,050	3,044	3,044	3,070	3,034	198,700
January 22, 2026	3,020	3,050	3,050	3,066	3,020	175,800
January 21, 2026	3,016	3,016	3,016	3,033	2,998	259,300
January 20, 2026	3,037	3,044	3,044	3,057	3,025	216,800
January 19, 2026	3,016	3,044	3,044	3,048	3,007	222,200
January 16, 2026	3,025	3,017	3,017	3,050	3,017	189,900
January 15, 2026	3,034	3,037	3,037	3,049	3,020	136,400
January 14, 2026	3,034	3,034	3,034	3,050	3,029	165,100
January 13, 2026	3,020	3,038	3,038	3,055	3,020	242,800
January 09, 2026	2,985.5	3,012	3,012	3,012	2,984	168,300
January 08, 2026	3,005	2,983	2,983	3,024	2,983	221,300
January 07, 2026	3,000	3,014	3,014	3,035	2,989	242,700
January 06, 2026	2,980	3,013	3,013	3,013	2,980	243,800
January 05, 2026	2,966	2,974.5	2,974.5	2,983.5	2,959.5	221,900
December 30, 2025	2,990	2,969.5	2,969.5	2,990.5	2,968	220,200
December 29, 2025	2,991	2,977.5	2,977.5	2,996	2,957	231,700
December 26, 2025	2,991.5	2,984	2,984	3,005	2,977	185,600
December 25, 2025	2,980	2,989.5	2,989.5	3,000	2,974.5	174,800
December 24, 2025	2,940	2,969.5	2,969.5	2,998	2,935	321,700
December 23, 2025	2,918	2,945	2,945	2,947.5	2,917	178,700
December 22, 2025	2,942	2,927	2,927	2,943.5	2,918	215,000
December 19, 2025	2,907	2,941.5	2,941.5	2,941.5	2,896	441,400
December 18, 2025	2,911	2,907	2,907	2,915.5	2,875	185,500
December 17, 2025	2,904.5	2,886.5	2,886.5	2,914	2,870	197,700
December 16, 2025	2,925	2,900	2,900	2,925	2,900	222,400
December 15, 2025	2,877.5	2,918	2,918	2,928	2,865.5	211,600
December 12, 2025	2,833.5	2,859	2,859	2,859	2,826.5	281,900
December 11, 2025	2,833	2,827.5	2,827.5	2,840	2,820.5	182,900
December 10, 2025	2,817	2,832	2,832	2,843	2,815	238,100
December 09, 2025	2,830	2,831.5	2,831.5	2,842.5	2,805	276,200
December 08, 2025	2,790	2,833.5	2,833.5	2,843	2,784.5	263,000
December 05, 2025	2,813	2,772	2,772	2,845	2,767	501,800
December 04, 2025	2,810	2,807	2,807	2,831	2,763	673,900
December 03, 2025	2,888.5	2,869	2,869	2,899	2,833.5	340,600
December 02, 2025	2,900	2,903.5	2,903.5	2,921	2,887	281,000
December 01, 2025	2,930	2,910	2,910	2,945.5	2,908.5	308,000
November 28, 2025	2,922	2,942	2,942	2,950	2,916.5	291,200
November 27, 2025	2,917.5	2,922	2,922	2,937	2,903	228,300
November 26, 2025	2,921	2,921.5	2,921.5	2,944	2,909.5	318,200
November 25, 2025	2,888	2,908.5	2,908.5	2,911	2,873	277,700
November 21, 2025	2,823.5	2,887.5	2,887.5	2,887.5	2,823	460,300

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