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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,806	2,802.5	2,802.5	2,831	2,792.5	284,400
November 19, 2025	2,801	2,793	2,793	2,814	2,781.5	266,600
November 18, 2025	2,809	2,792	2,792	2,821.5	2,781	242,100
November 17, 2025	2,807	2,802.5	2,802.5	2,826	2,787.5	270,000
November 14, 2025	2,834	2,821.5	2,821.5	2,852.5	2,820	180,600
November 13, 2025	2,863.5	2,832.5	2,832.5	2,880	2,826	228,600
November 12, 2025	2,916	2,862.5	2,862.5	2,949	2,860	369,500
November 11, 2025	2,849	2,895.5	2,895.5	2,895.5	2,849	357,700
November 10, 2025	2,875	2,847.5	2,847.5	2,879	2,839	212,800
November 07, 2025	2,848	2,862.5	2,862.5	2,872	2,848	228,600
November 06, 2025	2,830	2,848	2,848	2,869.5	2,803.5	400,200
November 05, 2025	2,830	2,848	2,848	2,869.5	2,803.5	400,200
November 04, 2025	2,824	2,830.5	2,830.5	2,837.5	2,790	583,400
October 31, 2025	2,838.5	2,784.5	2,784.5	2,846	2,758	683,600
October 30, 2025	2,838.5	2,784.5	2,784.5	2,846	2,758	783,900
October 29, 2025	2,848	2,805.5	2,805.5	2,868.5	2,793.5	392,600
October 28, 2025	2,898.5	2,856	2,856	2,902.5	2,856	377,500
October 27, 2025	2,890.5	2,893	2,893	2,907.5	2,888	335,500
October 24, 2025	2,861	2,889	2,889	2,889	2,858	292,900
October 23, 2025	2,859	2,879.5	2,879.5	2,886	2,843.5	567,200
October 22, 2025	2,809.5	2,839	2,839	2,846.5	2,803	463,300
October 21, 2025	2,829.5	2,813	2,813	2,847.5	2,800.5	534,400
October 20, 2025	2,818	2,817	2,817	2,823	2,788.5	414,500
October 17, 2025	2,770.5	2,786	2,786	2,791	2,755.5	426,100
October 16, 2025	2,700	2,756.5	2,756.5	2,798.5	2,687	759,300
October 15, 2025	2,680	2,662	2,662	2,684	2,648	347,800
October 14, 2025	2,650	2,661.5	2,661.5	2,671.5	2,621	637,300
October 10, 2025	2,673	2,676.5	2,676.5	2,689	2,659	421,300
October 09, 2025	2,721	2,695.5	2,695.5	2,730	2,681.5	514,800
October 08, 2025	2,791	2,730.5	2,730.5	2,805	2,728.5	349,700
October 07, 2025	2,775	2,780.5	2,780.5	2,780.5	2,757	371,900
October 06, 2025	2,801.5	2,767	2,767	2,811	2,758	556,800
October 03, 2025	2,750	2,772.5	2,772.5	2,772.5	2,749.5	333,700
October 02, 2025	2,764.5	2,757.5	2,757.5	2,786	2,727.5	543,300
October 01, 2025	2,753	2,786	2,786	2,793	2,748.5	509,300
September 30, 2025	2,786	2,790	2,790	2,791.5	2,751.5	382,500
September 29, 2025	2,798	2,763.5	2,763.5	2,814	2,762.5	1.36M

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