Skip to main content
Nankai Electric Railway Co., Ltd. (TYO:9044)
Japan flag Japan · Delayed Price · Currency is JPY
2,772.00
-35.00 (-1.25%)
At close: Dec 5, 2025

Nankai Electric Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,813.002,845.002,767.002,772.002,772.00-1.25%501,800
Dec 4, 20252,810.002,831.002,763.002,807.002,807.00-2.16%673,900
Dec 3, 20252,888.502,899.002,833.502,869.002,869.00-1.19%340,600
Dec 2, 20252,900.002,921.002,887.002,903.502,903.50-0.22%281,000
Dec 1, 20252,930.002,945.502,908.502,910.002,910.00-1.09%308,000
Nov 28, 20252,922.002,950.002,916.502,942.002,942.000.68%291,200
Nov 27, 20252,917.502,937.002,903.002,922.002,922.000.02%228,300
Nov 26, 20252,921.002,944.002,909.502,921.502,921.500.45%318,200
Nov 25, 20252,888.002,911.002,873.002,908.502,908.500.73%277,700
Nov 21, 20252,823.502,887.502,823.002,887.502,887.503.03%460,300
Nov 20, 20252,806.002,831.002,792.502,802.502,802.500.34%284,400
Nov 19, 20252,801.002,814.002,781.502,793.002,793.000.04%266,600
Nov 18, 20252,809.002,821.502,781.002,792.002,792.00-0.37%242,100
Nov 17, 20252,807.002,826.002,787.502,802.502,802.50-0.67%270,000
Nov 14, 20252,834.002,852.502,820.002,821.502,821.50-0.39%180,600
Nov 13, 20252,863.502,880.002,826.002,832.502,832.50-1.05%228,600
Nov 12, 20252,916.002,949.002,860.002,862.502,862.50-1.14%369,500
Nov 11, 20252,849.002,895.502,849.002,895.502,895.501.69%357,700
Nov 10, 20252,875.002,879.002,839.002,847.502,847.50-0.52%212,800
Nov 7, 20252,848.002,872.002,848.002,862.502,862.500.51%228,600
Nov 6, 20252,830.002,869.502,803.502,848.002,848.000.62%400,200
Nov 5, 20252,824.002,837.502,790.002,830.502,830.500.64%288,300
Nov 4, 20252,765.002,815.002,758.502,812.502,812.501.01%583,400
Oct 31, 20252,838.502,846.002,758.002,784.502,784.50-0.68%683,600
Oct 30, 20252,789.502,806.002,772.502,803.502,803.50-0.07%783,900
Oct 29, 20252,848.002,868.502,793.502,805.502,805.50-1.77%392,600
Oct 28, 20252,898.502,902.502,856.002,856.002,856.00-1.28%377,500
Oct 27, 20252,890.502,907.502,888.002,893.002,893.000.14%335,500
Oct 24, 20252,861.002,889.002,858.002,889.002,889.000.33%292,900
Oct 23, 20252,859.002,886.002,843.502,879.502,879.501.43%567,200
Oct 22, 20252,809.502,846.502,803.002,839.002,839.000.92%463,300
Oct 21, 20252,829.502,847.502,800.502,813.002,813.00-0.14%534,400
Oct 20, 20252,818.002,823.002,788.502,817.002,817.001.11%414,500
Oct 17, 20252,770.502,791.002,755.502,786.002,786.001.07%426,100
Oct 16, 20252,700.002,798.502,687.002,756.502,756.503.55%759,300
Oct 15, 20252,680.002,684.002,648.002,662.002,662.000.02%347,800
Oct 14, 20252,650.002,671.502,621.002,661.502,661.50-0.56%637,300
Oct 10, 20252,673.002,689.002,659.002,676.502,676.50-0.70%421,300
Oct 9, 20252,721.002,730.002,681.502,695.502,695.50-1.28%514,800
Oct 8, 20252,791.002,805.002,728.502,730.502,730.50-1.80%349,700
Oct 7, 20252,775.002,780.502,757.002,780.502,780.500.49%371,900
Oct 6, 20252,801.502,811.002,758.002,767.002,767.00-0.20%556,800
Oct 3, 20252,750.002,772.502,749.502,772.502,772.500.54%333,700
Oct 2, 20252,764.502,786.002,727.502,757.502,757.50-1.02%543,300
Oct 1, 20252,753.002,793.002,748.502,786.002,786.00-0.14%509,300
Sep 30, 20252,786.002,791.502,751.502,790.002,790.000.96%382,500
Sep 29, 20252,798.002,814.002,762.502,763.502,763.50-1.29%1,362,900
Sep 26, 20252,810.002,825.002,795.002,799.502,774.500.83%2,176,600
Sep 25, 20252,793.502,797.502,768.002,776.502,751.710.18%1,272,700
Sep 24, 20252,739.002,778.502,739.002,771.502,746.751.24%1,159,200