Singapore markets closed

Nishi-Nippon Railroad Co., Ltd. (9031.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,475.50-63.50 (-2.50%)
At close: 03:15PM JST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20242,535.002,545.002,471.002,475.502,475.50201,800
04 Jul 20242,575.002,592.502,532.502,539.002,539.00164,200
03 Jul 20242,552.002,582.502,547.002,573.502,573.50143,200
02 Jul 20242,573.002,585.002,543.502,562.002,562.00124,400
01 Jul 20242,594.002,607.502,573.502,578.002,578.00152,100
28 Jun 20242,560.002,579.502,552.002,577.502,577.50126,100
27 Jun 20242,541.502,560.502,541.002,550.002,550.0082,200
26 Jun 20242,536.502,549.002,528.002,541.502,541.5082,500
25 Jun 20242,540.002,562.002,529.002,537.002,537.0099,600
24 Jun 20242,559.502,562.002,525.502,529.002,529.00134,700
21 Jun 20242,571.502,594.002,553.002,559.502,559.50367,600
20 Jun 20242,545.002,574.502,531.002,552.502,552.50167,400
19 Jun 20242,511.502,542.502,500.002,539.002,539.00188,300
18 Jun 20242,523.002,545.502,516.502,528.502,528.50167,800
17 Jun 20242,534.502,534.502,506.002,511.502,511.50150,000
14 Jun 20242,494.002,513.002,490.002,503.502,503.50171,400
13 Jun 20242,525.002,531.002,501.002,504.502,504.5093,500
12 Jun 20242,530.002,546.002,516.002,525.002,525.0086,000
11 Jun 20242,544.002,554.502,528.502,528.502,528.50132,600
10 Jun 20242,481.002,545.002,479.502,541.002,541.00171,300
07 Jun 20242,492.002,504.002,475.002,481.002,481.0087,100
06 Jun 20242,507.002,507.002,487.502,492.502,492.5072,000
05 Jun 20242,496.002,508.502,488.502,507.002,507.0083,700
04 Jun 20242,484.002,505.502,460.002,505.502,505.50133,400
03 Jun 20242,494.002,508.002,472.002,484.002,484.00139,600
31 May 20242,446.502,477.002,446.002,475.502,475.50158,000
30 May 20242,434.002,444.502,420.502,439.502,439.5097,600
29 May 20242,455.502,476.002,429.002,434.002,434.00120,600
28 May 20242,463.002,478.002,463.002,467.002,467.0060,800
27 May 20242,469.002,479.502,453.502,471.502,471.5084,400
24 May 20242,455.002,483.502,455.002,468.002,468.00125,300
23 May 20242,463.502,493.502,455.002,473.002,473.0083,100
22 May 20242,475.502,487.002,459.002,463.502,463.50131,000
21 May 20242,460.002,492.002,460.002,481.002,481.00110,900
20 May 20242,439.002,467.002,432.002,450.502,450.5075,800
17 May 20242,420.002,463.502,420.002,439.002,439.0071,400
16 May 20242,461.002,467.502,420.002,440.002,440.00124,700
15 May 20242,498.002,505.002,459.002,473.002,473.00120,400
14 May 20242,475.502,519.002,460.002,513.002,513.00157,700
13 May 20242,425.002,490.002,410.502,484.502,484.50205,400
10 May 20242,430.002,441.002,398.502,403.002,403.00120,700
09 May 20242,423.002,435.002,410.502,422.502,422.50108,000
08 May 20242,453.502,469.502,421.502,423.502,423.50101,200
07 May 20242,445.002,445.002,428.002,436.002,436.0089,600
02 May 20242,458.002,458.002,429.002,433.502,433.5074,300
01 May 20242,455.502,458.002,439.502,449.502,449.5065,900
30 Apr 20242,465.002,468.502,426.002,457.502,457.50125,500
26 Apr 20242,464.502,469.502,434.002,454.502,454.5093,000
25 Apr 20242,485.002,485.002,450.002,455.502,455.5086,900
24 Apr 20242,490.002,490.002,457.002,475.502,475.5097,100
23 Apr 20242,503.002,503.002,479.502,493.502,493.50133,200
22 Apr 20242,463.002,518.502,452.002,510.502,510.50215,000
19 Apr 20242,429.002,434.502,397.002,428.502,428.50174,400
18 Apr 20242,410.002,438.502,410.002,417.002,417.0076,400
17 Apr 20242,449.002,449.002,405.002,413.502,413.50141,000
16 Apr 20242,451.502,457.502,426.002,442.502,442.50114,100
15 Apr 20242,467.002,467.002,441.002,463.002,463.0085,100
12 Apr 20242,486.502,486.502,460.002,470.502,470.5089,100
11 Apr 20242,475.002,492.502,456.002,473.002,473.00126,000
10 Apr 20242,486.002,504.002,485.002,489.502,489.5067,200
09 Apr 20242,502.002,506.502,472.502,485.002,485.0098,400
08 Apr 20242,481.002,502.502,465.502,499.002,499.0088,600
05 Apr 20242,463.002,493.002,457.502,492.002,492.00113,700
04 Apr 20242,510.002,518.502,483.002,488.502,488.50129,500
03 Apr 20242,451.002,499.002,451.002,481.002,481.00147,000
02 Apr 20242,513.002,516.002,446.002,465.502,465.50177,400
01 Apr 20242,524.002,535.002,499.002,503.502,503.50160,500
29 Mar 20242,494.002,538.502,486.502,516.002,516.00160,100
28 Mar 20242,488.002,493.002,446.002,462.002,462.00700,900
28 Mar 20245 Dividend
27 Mar 20242,513.502,542.502,508.002,510.502,505.50697,000
26 Mar 20242,539.502,539.502,481.002,512.502,507.50496,900
25 Mar 20242,502.502,558.002,502.502,545.502,540.43590,000
22 Mar 20242,479.002,529.002,474.002,527.002,521.97445,200
21 Mar 20242,492.002,505.002,458.002,458.502,453.60544,600
19 Mar 20242,472.002,472.002,472.002,472.002,467.0827,200
18 Mar 20242,470.502,471.502,440.502,447.502,442.63274,800
15 Mar 20242,393.002,461.502,377.502,455.502,450.61388,500
14 Mar 20242,383.002,404.502,375.002,402.002,397.22156,200
13 Mar 20242,372.002,393.502,362.002,375.002,370.27114,900
12 Mar 20242,361.502,376.002,337.502,374.002,369.27220,100
11 Mar 20242,369.002,383.002,342.502,361.002,356.30227,800
08 Mar 20242,377.502,377.502,338.502,364.502,359.79341,500
07 Mar 20242,370.002,399.502,370.002,399.502,394.72194,000
06 Mar 20242,379.502,404.502,372.502,375.502,370.77247,000
05 Mar 20242,400.002,402.502,378.502,382.002,377.26179,000
04 Mar 20242,401.002,413.502,390.002,397.002,392.23159,800
01 Mar 20242,414.002,425.002,401.002,413.002,408.1996,100
29 Feb 20242,412.002,414.502,363.502,408.002,403.20335,200
28 Feb 20242,415.002,432.502,402.002,411.502,406.70229,700
27 Feb 20242,412.002,454.002,403.002,420.002,415.18160,800
26 Feb 20242,410.002,420.002,401.502,413.002,408.1982,900
22 Feb 20242,399.002,406.002,389.502,396.502,391.73108,500
21 Feb 20242,406.002,414.002,389.002,393.502,388.73147,200
20 Feb 20242,435.002,442.502,404.002,404.002,399.21173,400
19 Feb 20242,434.002,443.002,412.502,438.002,433.14141,500
16 Feb 20242,415.002,474.502,413.002,444.502,439.63180,000
15 Feb 20242,445.002,453.002,412.002,423.502,418.67159,800
14 Feb 20242,487.002,487.002,414.002,427.002,422.17175,600
13 Feb 20242,497.002,522.502,481.002,489.502,484.54198,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...