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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,810	2,799.5	2,799.5	2,825	2,795	2.18M
September 25, 2025	2,793.5	2,776.5	2,776.5	2,797.5	2,768	1.27M
September 24, 2025	2,739	2,771.5	2,771.5	2,778.5	2,739	1.16M
September 22, 2025	2,715.5	2,737.5	2,737.5	2,757	2,713	928,400
September 19, 2025	2,720	2,714.5	2,714.5	2,759	2,709	970,100
September 18, 2025	2,743.5	2,733.5	2,733.5	2,758.5	2,730	534,700
September 17, 2025	2,735.5	2,751.5	2,751.5	2,760	2,723.5	385,600
September 16, 2025	2,733.5	2,755	2,755	2,767	2,728.5	465,300
September 12, 2025	2,764	2,733	2,733	2,765	2,733	370,200
September 11, 2025	2,757	2,756.5	2,756.5	2,764	2,733	346,200
September 10, 2025	2,742	2,751	2,751	2,769.5	2,737.5	275,600
September 09, 2025	2,769	2,757	2,757	2,783.5	2,730.5	501,800
September 08, 2025	2,716.5	2,760	2,760	2,767	2,710	662,600
September 05, 2025	2,699	2,702.5	2,702.5	2,723.5	2,687.5	436,600
September 04, 2025	2,706.5	2,709	2,709	2,717	2,679.5	426,500
September 03, 2025	2,682	2,684	2,684	2,693	2,662	354,100
September 02, 2025	2,660	2,674	2,674	2,675	2,636	359,500
September 01, 2025	2,649.5	2,654.5	2,654.5	2,670	2,639	380,400
August 29, 2025	2,627.5	2,647	2,647	2,650	2,614.5	395,200
August 28, 2025	2,601	2,627.5	2,627.5	2,632.5	2,595.5	335,800
August 27, 2025	2,568.5	2,600.5	2,600.5	2,604.5	2,560.5	316,200
August 26, 2025	2,628	2,585.5	2,585.5	2,628	2,575	327,100
August 25, 2025	2,608	2,628	2,628	2,628.5	2,596.5	265,100
August 22, 2025	2,606	2,601	2,601	2,610	2,580.5	180,200
August 21, 2025	2,599	2,597	2,597	2,603.5	2,581.5	232,200
August 20, 2025	2,604	2,598.5	2,598.5	2,630	2,597	311,300
August 19, 2025	2,586.5	2,598	2,598	2,598	2,573	355,900
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

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