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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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