Nagoya Railroad Co., Ltd. (TYO:9048)
Japan
· Delayed Price · Currency is JPY 1,834.50
+28.00 (1.55%)
Sep 26, 2025, 3:30 PM JST
Nagoya Railroad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1,745.50 | 1,764.00 | 1,740.50 | 1,748.00 | 1,748.00 | 0.14% | 1,483,600 |
| Sep 19, 2025 | 1,753.50 | 1,764.00 | 1,744.00 | 1,745.50 | 1,745.50 | -0.48% | 1,322,800 |
| Sep 18, 2025 | 1,773.00 | 1,775.50 | 1,746.00 | 1,754.00 | 1,754.00 | -0.54% | 974,700 |
| Sep 17, 2025 | 1,769.00 | 1,771.00 | 1,755.00 | 1,763.50 | 1,763.50 | -0.14% | 974,700 |
| Sep 16, 2025 | 1,754.00 | 1,770.00 | 1,752.00 | 1,766.00 | 1,766.00 | 0.71% | 672,300 |
| Sep 12, 2025 | 1,770.00 | 1,770.00 | 1,748.00 | 1,753.50 | 1,753.50 | -0.23% | 838,500 |
| Sep 11, 2025 | 1,768.50 | 1,769.50 | 1,744.50 | 1,757.50 | 1,757.50 | -0.23% | 838,500 |
| Sep 10, 2025 | 1,752.00 | 1,764.00 | 1,750.00 | 1,761.50 | 1,761.50 | 0.11% | 490,500 |
| Sep 9, 2025 | 1,754.00 | 1,765.00 | 1,748.00 | 1,759.50 | 1,759.50 | 0.34% | 544,600 |
| Sep 8, 2025 | 1,747.00 | 1,759.00 | 1,741.50 | 1,753.50 | 1,753.50 | 0.89% | 592,300 |
| Sep 5, 2025 | 1,741.50 | 1,747.00 | 1,732.00 | 1,738.00 | 1,738.00 | -0.14% | 740,200 |
| Sep 4, 2025 | 1,735.50 | 1,743.50 | 1,730.50 | 1,740.50 | 1,740.50 | 0.46% | 674,400 |
| Sep 3, 2025 | 1,726.50 | 1,734.00 | 1,721.50 | 1,732.50 | 1,732.50 | 0.35% | 755,600 |
| Sep 2, 2025 | 1,715.00 | 1,728.00 | 1,710.50 | 1,726.50 | 1,726.50 | 0.96% | 687,000 |
| Sep 1, 2025 | 1,689.50 | 1,714.00 | 1,686.00 | 1,710.00 | 1,710.00 | 1.57% | 500,600 |
| Aug 29, 2025 | 1,695.00 | 1,696.00 | 1,678.00 | 1,683.50 | 1,683.50 | -0.97% | 496,800 |
| Aug 28, 2025 | 1,699.50 | 1,704.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.09% | 684,300 |
| Aug 27, 2025 | 1,684.00 | 1,702.00 | 1,684.00 | 1,698.50 | 1,698.50 | 0.98% | 661,900 |
| Aug 26, 2025 | 1,676.00 | 1,687.00 | 1,669.50 | 1,682.00 | 1,682.00 | 0.36% | 587,700 |
| Aug 25, 2025 | 1,675.00 | 1,681.00 | 1,665.00 | 1,676.00 | 1,676.00 | 0.09% | 421,100 |
| Aug 22, 2025 | 1,673.00 | 1,676.50 | 1,669.00 | 1,674.50 | 1,674.50 | -0.21% | 373,200 |
| Aug 21, 2025 | 1,689.00 | 1,690.50 | 1,673.50 | 1,678.00 | 1,678.00 | -1.00% | 515,400 |
| Aug 20, 2025 | 1,693.00 | 1,707.00 | 1,690.50 | 1,695.00 | 1,695.00 | 0.80% | 597,800 |
| Aug 19, 2025 | 1,675.00 | 1,685.00 | 1,671.50 | 1,681.50 | 1,681.50 | 0.15% | 436,400 |
| Aug 18, 2025 | 1,674.50 | 1,691.50 | 1,671.50 | 1,679.00 | 1,679.00 | 0.60% | 742,400 |
| Aug 15, 2025 | 1,650.00 | 1,669.00 | 1,645.50 | 1,669.00 | 1,669.00 | 1.18% | 700,100 |
| Aug 14, 2025 | 1,640.00 | 1,649.50 | 1,638.50 | 1,649.50 | 1,649.50 | - | 554,000 |
| Aug 13, 2025 | 1,646.50 | 1,651.50 | 1,637.50 | 1,649.50 | 1,649.50 | 0.40% | 581,500 |
| Aug 12, 2025 | 1,644.00 | 1,653.00 | 1,630.50 | 1,643.00 | 1,643.00 | -0.09% | 888,600 |
| Aug 8, 2025 | 1,650.00 | 1,652.00 | 1,618.00 | 1,644.50 | 1,644.50 | 0.24% | 1,318,100 |
| Aug 7, 2025 | 1,652.00 | 1,654.00 | 1,628.00 | 1,640.50 | 1,640.50 | -0.70% | 712,600 |
| Aug 6, 2025 | 1,649.50 | 1,657.00 | 1,647.00 | 1,652.00 | 1,652.00 | 0.18% | 659,100 |
| Aug 5, 2025 | 1,650.50 | 1,661.00 | 1,646.00 | 1,649.00 | 1,649.00 | 0.03% | 543,700 |
| Aug 4, 2025 | 1,644.00 | 1,656.00 | 1,634.00 | 1,648.50 | 1,648.50 | -0.75% | 622,100 |
| Aug 1, 2025 | 1,645.00 | 1,661.00 | 1,645.00 | 1,661.00 | 1,661.00 | 1.00% | 740,100 |
| Jul 31, 2025 | 1,637.50 | 1,644.50 | 1,633.50 | 1,644.50 | 1,644.50 | 0.58% | 439,500 |
| Jul 30, 2025 | 1,628.00 | 1,637.00 | 1,627.00 | 1,635.00 | 1,635.00 | 0.18% | 385,500 |
| Jul 29, 2025 | 1,638.00 | 1,639.00 | 1,628.50 | 1,632.00 | 1,632.00 | -0.97% | 448,000 |
| Jul 28, 2025 | 1,638.50 | 1,652.00 | 1,637.00 | 1,648.00 | 1,648.00 | 0.24% | 460,200 |
| Jul 25, 2025 | 1,646.00 | 1,649.00 | 1,640.00 | 1,644.00 | 1,644.00 | - | 293,700 |
| Jul 24, 2025 | 1,644.00 | 1,646.00 | 1,637.00 | 1,644.00 | 1,644.00 | -0.03% | 433,400 |
| Jul 23, 2025 | 1,635.50 | 1,651.00 | 1,632.50 | 1,644.50 | 1,644.50 | 1.01% | 643,800 |
| Jul 22, 2025 | 1,633.50 | 1,639.00 | 1,619.00 | 1,628.00 | 1,628.00 | -0.67% | 489,100 |
| Jul 18, 2025 | 1,645.50 | 1,647.00 | 1,633.50 | 1,639.00 | 1,639.00 | 0.24% | 437,700 |
| Jul 17, 2025 | 1,630.00 | 1,635.00 | 1,623.50 | 1,635.00 | 1,635.00 | 0.15% | 402,900 |
| Jul 16, 2025 | 1,640.00 | 1,643.00 | 1,630.50 | 1,632.50 | 1,632.50 | -0.61% | 461,500 |
| Jul 15, 2025 | 1,660.00 | 1,663.50 | 1,642.50 | 1,642.50 | 1,642.50 | -1.05% | 582,900 |