Nagoya Railroad Co., Ltd. (TYO:9048)
Japan
· Delayed Price · Currency is JPY 1,584.50
-20.00 (-1.25%)
At close: Dec 5, 2025
Nagoya Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,598.00 | 1,603.00 | 1,583.00 | 1,584.50 | 1,584.50 | -1.25% | 993,900 |
| Dec 4, 2025 | 1,590.00 | 1,609.00 | 1,588.00 | 1,604.50 | 1,604.50 | 0.38% | 860,800 |
| Dec 3, 2025 | 1,607.00 | 1,607.50 | 1,598.50 | 1,598.50 | 1,598.50 | -1.17% | 954,600 |
| Dec 2, 2025 | 1,630.00 | 1,630.00 | 1,617.50 | 1,617.50 | 1,617.50 | -0.95% | 540,000 |
| Dec 1, 2025 | 1,645.00 | 1,651.50 | 1,633.00 | 1,633.00 | 1,633.00 | -0.76% | 658,700 |
| Nov 28, 2025 | 1,638.50 | 1,646.50 | 1,633.00 | 1,645.50 | 1,645.50 | 0.43% | 415,100 |
| Nov 27, 2025 | 1,644.00 | 1,648.00 | 1,632.50 | 1,638.50 | 1,638.50 | -0.61% | 586,100 |
| Nov 26, 2025 | 1,644.50 | 1,652.50 | 1,638.00 | 1,648.50 | 1,648.50 | 0.52% | 870,800 |
| Nov 25, 2025 | 1,625.00 | 1,640.00 | 1,615.50 | 1,640.00 | 1,640.00 | 1.23% | 617,800 |
| Nov 21, 2025 | 1,590.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 2.37% | 855,800 |
| Nov 20, 2025 | 1,595.00 | 1,597.00 | 1,582.50 | 1,582.50 | 1,582.50 | -0.91% | 743,500 |
| Nov 19, 2025 | 1,590.00 | 1,602.00 | 1,584.00 | 1,597.00 | 1,597.00 | 0.92% | 929,300 |
| Nov 18, 2025 | 1,586.00 | 1,592.50 | 1,575.00 | 1,582.50 | 1,582.50 | -0.38% | 1,203,500 |
| Nov 17, 2025 | 1,595.00 | 1,600.50 | 1,580.00 | 1,588.50 | 1,588.50 | -0.44% | 1,102,400 |
| Nov 14, 2025 | 1,604.50 | 1,604.50 | 1,587.00 | 1,595.50 | 1,595.50 | -0.56% | 1,604,900 |
| Nov 13, 2025 | 1,620.00 | 1,620.00 | 1,601.50 | 1,604.50 | 1,604.50 | -0.65% | 787,600 |
| Nov 12, 2025 | 1,622.00 | 1,631.50 | 1,615.00 | 1,615.00 | 1,615.00 | -0.22% | 681,700 |
| Nov 11, 2025 | 1,619.00 | 1,623.00 | 1,607.00 | 1,618.50 | 1,618.50 | -0.06% | 905,100 |
| Nov 10, 2025 | 1,639.00 | 1,646.00 | 1,613.50 | 1,619.50 | 1,619.50 | -1.64% | 1,533,500 |
| Nov 7, 2025 | 1,665.00 | 1,674.50 | 1,639.00 | 1,646.50 | 1,646.50 | -0.69% | 983,900 |
| Nov 6, 2025 | 1,664.00 | 1,673.00 | 1,657.50 | 1,658.00 | 1,658.00 | -0.48% | 491,800 |
| Nov 5, 2025 | 1,686.50 | 1,690.50 | 1,664.00 | 1,666.00 | 1,666.00 | -0.57% | 881,100 |
| Nov 4, 2025 | 1,684.00 | 1,685.00 | 1,668.00 | 1,675.50 | 1,675.50 | -0.53% | 428,300 |
| Oct 31, 2025 | 1,680.00 | 1,687.00 | 1,672.00 | 1,684.50 | 1,684.50 | 0.81% | 411,600 |
| Oct 30, 2025 | 1,666.00 | 1,677.50 | 1,665.50 | 1,671.00 | 1,671.00 | -0.36% | 689,000 |
| Oct 29, 2025 | 1,707.50 | 1,710.50 | 1,675.50 | 1,677.00 | 1,677.00 | -1.90% | 837,700 |
| Oct 28, 2025 | 1,718.00 | 1,722.00 | 1,709.50 | 1,709.50 | 1,709.50 | -1.13% | 566,200 |
| Oct 27, 2025 | 1,728.00 | 1,733.00 | 1,721.00 | 1,729.00 | 1,729.00 | 0.49% | 418,600 |
| Oct 24, 2025 | 1,711.50 | 1,724.50 | 1,710.50 | 1,720.50 | 1,720.50 | -0.38% | 375,500 |
| Oct 23, 2025 | 1,721.50 | 1,729.50 | 1,711.00 | 1,727.00 | 1,727.00 | 0.88% | 448,900 |
| Oct 22, 2025 | 1,720.00 | 1,725.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.52% | 395,100 |
| Oct 21, 2025 | 1,721.00 | 1,728.00 | 1,711.00 | 1,721.00 | 1,721.00 | 0.03% | 432,800 |
| Oct 20, 2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,720.50 | 1,720.50 | 0.26% | 268,700 |
| Oct 17, 2025 | 1,716.00 | 1,725.00 | 1,707.50 | 1,716.00 | 1,716.00 | - | 297,400 |
| Oct 16, 2025 | 1,702.50 | 1,721.00 | 1,702.50 | 1,716.00 | 1,716.00 | 0.91% | 375,100 |
| Oct 15, 2025 | 1,736.00 | 1,736.00 | 1,700.50 | 1,700.50 | 1,700.50 | -0.56% | 465,000 |
| Oct 14, 2025 | 1,718.50 | 1,723.50 | 1,702.00 | 1,710.00 | 1,710.00 | -1.01% | 761,300 |
| Oct 10, 2025 | 1,721.00 | 1,729.50 | 1,715.50 | 1,727.50 | 1,727.50 | -0.26% | 569,400 |
| Oct 9, 2025 | 1,750.00 | 1,751.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.09% | 401,800 |
| Oct 8, 2025 | 1,780.00 | 1,784.50 | 1,751.00 | 1,751.00 | 1,751.00 | -1.52% | 368,500 |
| Oct 7, 2025 | 1,760.00 | 1,778.00 | 1,750.50 | 1,778.00 | 1,778.00 | 0.74% | 408,600 |
| Oct 6, 2025 | 1,771.00 | 1,773.00 | 1,750.50 | 1,765.00 | 1,765.00 | 1.38% | 769,000 |
| Oct 3, 2025 | 1,728.00 | 1,741.00 | 1,728.00 | 1,741.00 | 1,741.00 | 0.90% | 368,900 |
| Oct 2, 2025 | 1,720.00 | 1,725.50 | 1,695.00 | 1,725.50 | 1,725.50 | 0.32% | 820,600 |
| Oct 1, 2025 | 1,750.00 | 1,753.50 | 1,720.00 | 1,720.00 | 1,720.00 | -2.69% | 1,085,600 |
| Sep 30, 2025 | 1,800.00 | 1,800.50 | 1,762.50 | 1,767.50 | 1,767.50 | -1.72% | 842,200 |
| Sep 29, 2025 | 1,827.00 | 1,838.50 | 1,798.50 | 1,798.50 | 1,798.50 | -1.96% | 3,068,300 |
| Sep 26, 2025 | 1,815.50 | 1,847.00 | 1,808.50 | 1,834.50 | 1,834.50 | 1.55% | 4,330,200 |
| Sep 25, 2025 | 1,797.00 | 1,810.00 | 1,779.50 | 1,806.50 | 1,806.50 | 1.72% | 2,578,600 |
| Sep 24, 2025 | 1,760.00 | 1,776.00 | 1,752.50 | 1,776.00 | 1,776.00 | 1.60% | 2,291,500 |