Tokyo - Delayed Quote JPY

West Japan Railway Company (9021.T)

3,211.00
+40.00
+(1.26%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20253,200.003,243.003,199.003,211.003,211.001,597,600
Jun 13, 20253,149.003,190.003,139.003,171.003,171.001,643,100
Jun 12, 20253,153.003,159.003,140.003,149.003,149.00974,700
Jun 11, 20253,172.003,180.003,155.003,156.003,156.001,199,600
Jun 10, 20253,180.003,194.003,173.003,182.003,182.001,331,100
Jun 9, 20253,160.003,188.003,158.003,173.003,173.001,351,200
Jun 6, 20253,140.003,160.003,137.003,154.003,154.001,203,600
Jun 5, 20253,117.003,139.003,112.003,116.003,116.001,412,000
Jun 4, 20253,100.003,123.003,100.003,109.003,109.001,208,800
Jun 3, 20253,105.003,118.003,088.003,107.003,107.001,282,000
Jun 2, 20253,119.003,142.003,091.003,105.003,105.001,304,700
May 30, 20253,101.003,150.003,101.003,119.003,119.006,821,100
May 29, 20253,138.003,148.003,113.003,128.003,128.001,548,900
May 28, 20253,124.003,150.003,122.003,129.003,129.001,901,400
May 27, 20253,135.003,152.003,117.003,121.003,121.001,423,400
May 26, 20253,090.003,129.003,089.003,124.003,124.001,610,700
May 23, 20253,081.003,107.003,077.003,089.003,089.001,396,000
May 22, 20253,083.003,110.003,065.003,079.003,079.001,914,000
May 21, 20253,124.003,141.003,094.003,096.003,096.001,649,300
May 20, 20253,169.003,171.003,104.003,111.003,111.002,286,400
May 19, 20253,175.003,200.003,163.003,171.003,171.001,319,400
May 16, 20253,168.003,187.003,137.003,167.003,167.001,380,900
May 15, 20253,138.003,184.003,138.003,167.003,167.001,671,000
May 14, 20253,133.003,164.003,131.003,147.003,147.001,672,800
May 13, 20253,140.003,180.003,133.003,152.003,152.001,911,100
May 12, 20253,148.003,164.003,133.003,140.003,140.001,477,800
May 9, 20253,170.003,204.003,136.003,148.003,148.002,213,800
May 8, 20253,190.003,210.003,128.003,153.003,153.002,359,900
May 7, 20253,227.003,318.003,174.003,191.003,191.007,584,600
May 2, 20253,086.003,116.003,071.003,087.003,087.001,950,300
May 1, 20253,017.003,082.003,002.003,066.003,066.001,723,000
Apr 30, 20253,018.003,029.002,980.002,996.002,996.001,938,700
Apr 28, 20252,995.003,026.002,989.503,021.003,021.00962,500
Apr 25, 20252,994.003,016.002,969.003,006.003,006.001,429,200
Apr 24, 20253,093.003,121.003,003.003,003.003,003.002,059,600
Apr 23, 20253,120.003,139.003,100.003,128.003,128.001,481,100
Apr 22, 20253,106.003,135.003,099.003,130.003,130.001,554,700
Apr 21, 20253,057.003,092.003,051.003,090.003,090.001,044,200
Apr 18, 20253,050.003,056.003,033.003,056.003,056.00912,000
Apr 17, 20253,030.003,052.003,016.003,039.003,039.001,308,300
Apr 16, 20252,980.003,014.002,957.003,012.003,012.001,552,900
Apr 15, 20253,041.003,052.002,968.002,984.002,984.001,577,500
Apr 14, 20253,039.003,052.003,012.003,040.003,040.001,696,300
Apr 11, 20252,982.503,022.002,972.503,019.003,019.001,816,300
Apr 10, 20252,991.003,033.002,920.503,033.003,033.002,842,100
Apr 9, 20252,866.002,937.002,831.502,905.002,905.002,561,800
Apr 8, 20252,848.002,870.502,802.002,853.502,853.502,653,400
Apr 7, 20252,775.002,911.002,771.002,820.002,820.003,993,900
Apr 4, 20252,877.002,991.502,875.002,963.502,963.503,576,600
Apr 3, 20252,838.002,903.002,823.502,893.502,893.501,797,700
Apr 2, 20252,936.002,939.002,869.502,879.002,879.001,428,500
Apr 1, 20252,957.002,960.002,915.002,920.502,920.501,218,000
Mar 31, 20252,975.002,983.502,899.002,916.502,916.502,034,600
Mar 28, 2025 37 Dividend
Mar 28, 20253,014.003,020.002,977.503,009.003,009.004,142,700
Mar 27, 20253,025.003,073.003,023.003,061.003,024.005,663,000
Mar 26, 20253,020.003,046.003,013.003,035.002,998.312,622,700
Mar 25, 20253,018.003,030.003,009.003,017.002,980.531,650,600
Mar 24, 20253,033.003,034.003,002.003,026.002,989.421,978,500
Mar 21, 20253,054.003,068.003,037.003,037.003,000.293,182,400
Mar 19, 20253,063.003,086.003,056.003,071.003,033.881,376,500
Mar 18, 20253,050.003,077.003,043.003,065.003,027.951,512,700
Mar 17, 20253,029.003,042.003,018.003,032.002,995.351,803,600
Mar 14, 20253,010.003,030.003,005.003,014.002,977.571,742,100
Mar 13, 20253,010.003,049.003,000.003,043.003,006.221,270,900
Mar 12, 20253,003.003,038.002,998.003,029.002,992.391,361,200
Mar 11, 20253,017.003,060.003,016.003,053.003,016.101,629,500
Mar 10, 20253,058.003,064.003,038.003,044.003,007.211,396,800
Mar 7, 20253,014.003,089.003,013.003,054.003,017.083,443,500
Mar 6, 20252,949.502,964.002,932.002,964.002,928.171,766,100
Mar 5, 20252,972.003,003.002,949.002,949.502,913.852,017,000
Mar 4, 20253,025.003,035.002,967.002,969.002,933.112,549,000
Mar 3, 20252,998.503,038.002,971.003,038.003,001.281,868,300
Feb 28, 20253,006.003,006.002,948.002,978.002,942.003,944,000
Feb 27, 20252,981.003,020.002,970.003,011.002,974.602,343,200
Feb 26, 20252,968.002,989.002,931.502,988.502,952.381,964,500
Feb 25, 20252,965.002,981.502,954.502,972.002,936.081,475,400
Feb 21, 20252,948.502,988.502,944.502,957.502,921.752,335,900
Feb 20, 20252,880.002,942.002,880.002,932.502,897.052,261,700
Feb 19, 20252,893.002,899.002,863.502,878.502,843.711,191,100
Feb 18, 20252,870.002,911.002,859.502,886.002,851.121,825,000
Feb 17, 20252,865.002,865.002,840.502,849.502,815.06774,600
Feb 14, 20252,859.502,859.502,831.002,840.502,806.171,037,500
Feb 13, 20252,840.002,853.502,819.502,853.502,819.011,239,100
Feb 12, 20252,780.502,807.502,775.502,807.502,773.561,796,700
Feb 10, 20252,765.002,786.502,760.502,784.502,750.841,184,700
Feb 7, 20252,760.002,760.002,736.502,753.002,719.72987,300
Feb 6, 20252,764.502,792.502,733.502,742.002,708.862,292,100
Feb 5, 20252,796.002,801.002,738.002,744.502,711.332,050,900
Feb 4, 20252,800.002,806.502,759.502,786.502,752.822,145,900
Feb 3, 20252,780.002,788.002,744.002,777.002,743.432,929,000
Jan 31, 20252,872.502,878.002,843.502,863.002,828.391,798,100
Jan 30, 20252,842.002,897.502,842.002,882.002,847.161,790,600
Jan 29, 20252,827.502,870.502,821.502,870.502,835.801,474,700
Jan 28, 20252,806.002,873.002,803.002,838.502,804.192,237,400
Jan 27, 20252,751.002,792.502,750.002,787.002,753.311,347,200
Jan 24, 20252,738.502,760.002,726.002,735.002,701.941,431,600
Jan 23, 20252,723.002,731.502,710.002,725.002,692.061,652,500
Jan 22, 20252,709.502,722.002,700.502,713.502,680.701,244,600
Jan 21, 20252,713.002,722.002,691.502,711.502,678.721,067,900
Jan 20, 20252,700.002,715.002,697.002,704.002,671.321,013,600
Jan 17, 20252,710.002,717.002,689.502,702.502,669.831,344,500
Jan 16, 20252,720.002,728.002,699.502,705.002,672.301,127,100
Jan 15, 20252,713.502,721.502,703.002,707.002,674.281,344,900
Jan 14, 20252,710.002,715.502,659.502,676.502,644.151,887,700
Jan 10, 20252,734.002,744.002,716.002,716.002,683.171,052,000
Jan 9, 20252,764.502,764.502,718.502,722.502,689.591,107,800
Jan 8, 20252,774.502,782.502,758.002,758.002,724.661,360,900
Jan 7, 20252,765.002,793.502,753.002,775.002,741.46824,800
Jan 6, 20252,800.002,809.502,764.002,768.002,734.541,239,600
Dec 30, 20242,815.002,822.002,792.002,797.002,763.191,121,000
Dec 27, 20242,778.002,802.002,767.002,797.002,763.192,968,800
Dec 26, 20242,723.002,764.502,720.502,764.502,731.081,225,800
Dec 25, 20242,726.002,730.002,697.002,724.002,691.071,138,800
Dec 24, 20242,728.002,740.502,722.002,725.002,692.06808,800
Dec 23, 20242,721.002,736.002,701.502,729.502,696.511,142,900
Dec 20, 20242,748.002,751.002,716.002,720.502,687.622,283,100
Dec 19, 20242,725.002,752.002,713.002,741.002,707.871,235,200
Dec 18, 20242,797.002,797.002,746.502,750.002,716.761,453,900
Dec 17, 20242,785.002,818.002,779.502,779.502,745.901,353,300
Dec 16, 20242,841.002,842.002,778.502,778.502,744.911,040,700
Dec 13, 20242,816.502,853.002,815.002,822.502,788.381,762,200
Dec 12, 20242,810.002,842.002,801.002,830.502,796.291,498,700
Dec 11, 20242,809.502,812.002,773.002,787.002,753.311,064,700
Dec 10, 20242,836.002,838.502,791.502,793.502,759.73974,600
Dec 9, 20242,823.502,834.002,805.502,815.502,781.471,145,500
Dec 6, 20242,837.002,854.502,821.002,823.002,788.88939,200
Dec 5, 20242,851.002,861.502,807.002,811.502,777.521,033,000
Dec 4, 20242,866.502,877.002,846.002,846.002,811.601,313,900
Dec 3, 20242,876.002,893.502,857.502,867.502,832.841,678,300
Dec 2, 20242,835.502,854.002,819.002,842.002,807.651,386,500
Nov 29, 20242,820.002,839.002,812.002,815.502,781.471,221,700
Nov 28, 20242,793.002,827.502,787.502,827.502,793.321,141,700
Nov 27, 20242,806.502,810.502,773.002,783.502,749.851,229,000
Nov 26, 20242,804.502,825.002,789.002,809.002,775.051,357,600
Nov 25, 20242,808.002,849.502,802.002,802.002,768.133,073,700
Nov 22, 20242,763.002,804.002,757.502,795.502,761.711,253,600
Nov 21, 20242,792.002,802.002,766.502,766.502,733.061,266,900
Nov 20, 20242,790.502,821.002,778.002,794.502,760.721,827,100
Nov 19, 20242,735.002,815.002,735.002,799.502,765.662,105,200
Nov 18, 20242,683.002,734.002,674.502,731.002,697.991,840,300
Nov 15, 20242,670.002,699.502,666.002,671.502,639.211,696,700
Nov 14, 20242,694.002,702.002,650.502,650.502,618.461,368,300
Nov 13, 20242,705.502,724.002,686.002,687.002,654.521,593,000
Nov 12, 20242,734.002,743.002,701.502,719.002,686.131,423,100
Nov 11, 20242,707.002,732.002,704.002,719.002,686.13971,000
Nov 8, 20242,705.002,722.002,692.502,708.502,675.761,295,300
Nov 7, 20242,698.502,734.502,695.502,703.002,670.331,903,500
Nov 6, 20242,701.502,741.502,688.002,688.002,655.511,930,500
Nov 5, 20242,717.502,719.502,666.002,666.502,634.272,151,900
Nov 1, 20242,670.002,693.002,655.502,667.502,635.261,796,700
Oct 31, 20242,692.502,712.002,683.002,712.002,679.221,816,600
Oct 30, 20242,691.002,708.002,676.002,682.002,649.584,005,500
Oct 29, 20242,688.002,696.502,674.002,690.002,657.481,100,500
Oct 28, 20242,623.002,672.002,618.502,664.002,631.801,083,400
Oct 25, 20242,641.002,644.502,610.002,622.002,590.311,059,800
Oct 24, 20242,651.502,662.002,631.002,640.502,608.581,188,800
Oct 23, 20242,684.502,696.002,661.502,664.002,631.801,141,700
Oct 22, 20242,700.002,713.502,672.502,675.002,642.671,340,500
Oct 21, 20242,731.002,736.002,706.002,718.502,685.64857,000
Oct 18, 20242,752.002,764.002,717.502,720.002,687.121,343,600
Oct 17, 20242,787.002,794.002,761.002,766.002,732.571,195,000
Oct 16, 20242,782.002,821.502,774.002,774.002,740.471,062,400
Oct 15, 20242,783.502,810.002,773.002,797.502,763.691,701,100
Oct 11, 20242,777.002,791.002,763.502,766.502,733.06953,100
Oct 10, 20242,793.502,802.502,775.002,794.502,760.72795,900
Oct 9, 20242,812.002,816.502,772.002,785.002,751.34876,800
Oct 8, 20242,800.002,814.502,789.002,797.002,763.191,275,500
Oct 7, 20242,828.002,835.002,806.502,820.002,785.911,629,600
Oct 4, 20242,780.002,801.002,780.002,789.002,755.291,569,000
Oct 3, 20242,752.002,772.002,743.002,769.002,735.531,608,900
Oct 2, 20242,725.002,739.502,698.502,709.502,676.751,421,100
Oct 1, 20242,749.002,749.002,722.502,744.502,711.331,094,700
Sep 30, 20242,710.002,746.002,692.502,724.002,691.072,408,300
Sep 27, 2024 37 Dividend
Sep 27, 20242,733.002,774.002,725.002,772.002,738.491,745,600
Sep 26, 20242,738.502,753.502,704.002,753.502,683.662,054,400
Sep 25, 20242,708.002,743.002,697.002,734.502,665.151,660,000
Sep 24, 20242,728.002,735.002,692.502,702.002,633.471,239,600
Sep 20, 20242,700.002,717.002,691.502,701.002,632.502,534,900
Sep 19, 20242,689.002,717.502,680.502,690.002,621.771,400,700
Sep 18, 20242,702.502,714.502,640.002,661.502,594.001,558,800
Sep 17, 20242,697.002,712.002,660.002,702.502,633.961,308,500
Sep 13, 20242,680.002,698.002,671.002,681.002,613.001,330,500
Sep 12, 20242,675.002,725.002,670.002,702.502,633.961,149,900
Sep 11, 20242,713.502,721.502,648.002,669.002,601.311,653,900
Sep 10, 20242,749.502,768.002,734.002,743.002,673.431,244,000
Sep 9, 20242,676.002,727.502,675.002,716.002,647.121,151,000
Sep 6, 20242,726.502,748.502,707.502,726.002,656.861,406,900
Sep 5, 20242,701.502,750.502,690.002,735.502,666.121,342,500
Sep 4, 20242,704.502,740.502,704.502,728.502,659.301,615,100
Sep 3, 20242,731.002,764.002,725.002,754.502,684.641,111,900
Sep 2, 20242,780.002,781.002,730.002,734.002,664.661,391,100
Aug 30, 20242,775.002,785.002,759.002,779.002,708.521,468,900
Aug 29, 20242,780.002,785.002,762.002,776.502,706.08969,000
Aug 28, 20242,799.002,802.002,782.502,788.502,717.781,051,300
Aug 27, 20242,803.002,815.002,781.002,786.502,715.831,056,100
Aug 26, 20242,780.002,802.502,758.002,798.002,727.041,265,600
Aug 23, 20242,760.002,787.002,747.002,786.002,715.341,472,100
Aug 22, 20242,734.002,745.002,722.502,740.002,670.51881,500
Aug 21, 20242,727.002,738.002,720.002,737.002,667.58912,100
Aug 20, 20242,716.002,747.502,710.502,746.502,676.841,240,900
Aug 19, 20242,705.002,716.002,682.002,687.002,618.851,188,300
Aug 16, 20242,705.002,711.502,678.502,705.002,636.391,809,000
Aug 15, 20242,704.002,715.502,668.002,684.502,616.411,600,400
Aug 14, 20242,667.502,712.002,662.002,703.502,634.932,117,800
Aug 13, 20242,623.002,643.502,594.502,641.502,574.502,926,800
Aug 9, 20242,671.502,683.502,562.002,606.502,540.394,163,100
Aug 8, 20242,621.002,717.502,605.502,664.502,596.923,045,200
Aug 7, 20242,521.002,688.502,502.502,624.502,557.943,941,700
Aug 6, 20242,529.502,640.002,517.502,570.002,504.824,701,500
Aug 5, 20242,520.502,580.502,400.502,403.002,342.056,456,000
Aug 2, 20242,735.002,763.002,637.002,650.502,583.285,693,300
Aug 1, 20242,950.002,950.002,845.002,861.002,788.443,865,000
Jul 31, 20242,932.002,964.502,921.502,956.002,881.032,816,000
Jul 30, 20242,923.002,936.502,904.002,929.002,854.712,354,500
Jul 29, 20242,880.002,924.002,875.002,915.002,841.071,889,700
Jul 26, 20242,867.502,879.002,838.002,857.002,784.542,329,400
Jul 25, 20242,875.002,896.502,855.502,861.502,788.932,883,500
Jul 24, 20242,943.502,943.502,876.002,879.002,805.982,862,700
Jul 23, 20242,950.002,972.002,941.002,960.502,885.411,518,300
Jul 22, 20242,917.002,967.502,915.002,950.002,875.182,899,500
Jul 19, 20242,901.002,904.002,873.502,899.002,825.471,804,200
Jul 18, 20242,915.002,927.502,893.502,893.502,820.111,700,600
Jul 17, 20242,901.002,928.002,893.002,922.502,848.381,943,800
Jul 16, 20242,945.002,947.002,903.502,904.502,830.831,725,700
Jul 12, 20242,930.502,949.502,925.502,944.002,869.331,627,700
Jul 11, 20242,929.502,944.502,923.002,931.502,857.151,725,600
Jul 10, 20242,913.502,916.002,891.502,912.502,838.631,716,800
Jul 9, 20242,901.002,913.002,883.002,906.002,832.301,852,300
Jul 8, 20242,915.002,917.502,884.002,895.002,821.582,114,300
Jul 5, 20242,943.002,946.502,914.502,931.502,857.151,600,900
Jul 4, 20242,956.002,959.502,939.502,945.502,870.791,570,900
Jul 3, 20242,943.002,957.002,924.502,948.002,873.231,480,400
Jul 2, 20242,949.502,949.502,925.002,941.502,866.901,951,500
Jul 1, 20243,011.003,012.002,933.502,950.002,875.181,712,500
Jun 28, 20242,974.002,999.002,970.502,995.002,919.041,974,000
Jun 27, 20242,962.002,975.002,958.002,969.502,894.191,631,500
Jun 26, 20242,975.502,985.002,948.002,956.002,881.031,981,800
Jun 25, 20242,935.002,970.502,930.502,954.502,879.571,926,300
Jun 24, 20242,898.002,920.002,891.002,919.002,844.971,470,000
Jun 21, 20242,870.002,903.502,864.502,892.002,818.653,166,500
Jun 20, 20242,899.002,901.002,847.002,857.502,785.032,356,700
Jun 19, 20242,884.502,911.002,870.502,899.502,825.962,031,300
Jun 18, 20242,891.002,907.502,868.002,879.002,805.983,139,900
Jun 17, 20242,909.002,918.502,874.002,890.002,816.703,315,300

Related Tickers

9022.T Central Japan Railway Company
3,092.00
+0.49%
 
9020.T East Japan Railway Company
3,042.00
+1.03%
 
JFN.SW Jungfraubahn Holding AG
202.00
0.00%
 
CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.
47.75
+0.21%
 
CP Canadian Pacific Kansas City Limited
80.42
-0.90%
 
UNP Union Pacific Corporation
223.37
-0.94%
 
CNR.TO Canadian National Railway Company
141.09
-1.50%