Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Nagoya Railroad Co., Ltd. (9048.T)

Compare
1,796.00
+4.00
+(0.22%)
As of 10:03:59 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20251,793.001,800.001,786.501,796.001,796.00129,400
Mar 4, 20251,811.501,811.501,779.001,792.001,792.00719,400
Mar 3, 20251,780.001,804.501,778.001,803.001,803.00663,500
Feb 28, 20251,801.001,804.001,762.001,771.001,771.00806,200
Feb 27, 20251,790.001,798.501,783.501,796.501,796.50447,900
Feb 26, 20251,785.501,803.001,770.001,792.501,792.50450,900
Feb 25, 20251,794.001,794.001,762.501,774.501,774.50554,000
Feb 21, 20251,800.001,818.501,796.001,800.001,800.00489,900
Feb 20, 20251,781.001,805.001,773.501,800.001,800.00748,400
Feb 19, 20251,765.001,791.001,765.001,785.001,785.00488,400
Feb 18, 20251,750.001,776.001,747.501,770.001,770.00391,000
Feb 17, 20251,767.001,776.501,751.501,758.001,758.00447,000
Feb 14, 20251,744.001,777.001,725.501,767.001,767.00886,900
Feb 13, 20251,718.001,755.001,710.001,739.501,739.50677,300
Feb 12, 20251,716.001,718.501,702.501,702.501,702.50394,200
Feb 10, 20251,703.001,715.501,703.001,714.001,714.00211,800
Feb 7, 20251,702.001,707.501,696.001,702.001,702.00232,200
Feb 6, 20251,698.001,715.501,696.001,701.501,701.50305,600
Feb 5, 20251,695.001,700.001,681.001,683.001,683.00461,600
Feb 4, 20251,719.501,720.001,695.501,698.001,698.00371,300
Feb 3, 20251,719.001,719.001,696.501,704.001,704.00657,500
Jan 31, 20251,747.501,747.501,723.001,733.001,733.00352,500
Jan 30, 20251,736.001,758.501,733.001,758.501,758.50529,800
Jan 29, 20251,740.501,741.001,726.001,735.501,735.50244,700
Jan 28, 20251,722.001,740.501,722.001,736.501,736.50487,200
Jan 27, 20251,705.001,726.501,702.001,720.001,720.00434,900
Jan 24, 20251,683.001,702.501,681.001,697.501,697.50467,800
Jan 23, 20251,667.001,695.501,663.001,687.001,687.00530,200
Jan 22, 20251,668.001,673.501,663.501,671.501,671.50247,200
Jan 21, 20251,662.001,668.501,660.001,667.001,667.00261,800
Jan 20, 20251,656.501,669.001,654.001,661.501,661.50390,600
Jan 17, 20251,663.001,666.001,653.001,661.001,661.00440,700
Jan 16, 20251,680.001,689.501,663.501,663.501,663.50427,700
Jan 15, 20251,670.001,682.501,668.001,676.501,676.50351,300
Jan 14, 20251,690.001,690.001,667.001,667.501,667.50718,100
Jan 10, 20251,700.001,713.501,691.001,691.001,691.00432,900
Jan 9, 20251,718.501,718.501,696.001,704.001,704.00561,900
Jan 8, 20251,734.001,734.001,717.501,720.001,720.00450,200
Jan 7, 20251,740.501,742.501,725.001,734.501,734.50450,700
Jan 6, 20251,750.001,756.001,740.001,744.501,744.50514,200
Dec 30, 20241,754.001,765.001,747.501,752.501,752.50381,300
Dec 27, 20241,735.001,750.001,732.501,750.001,750.00581,500
Dec 26, 20241,698.501,728.001,698.501,727.501,727.50687,800
Dec 25, 20241,703.001,703.001,685.001,701.001,701.00493,800
Dec 24, 20241,699.001,707.001,696.501,705.001,705.00372,700
Dec 23, 20241,700.001,702.001,685.001,697.001,697.00450,400
Dec 20, 20241,699.001,710.001,694.001,694.001,694.00641,000
Dec 19, 20241,691.001,705.501,683.501,694.501,694.50377,900
Dec 18, 20241,700.001,703.001,688.001,695.501,695.50342,300
Dec 17, 20241,694.001,710.001,694.001,696.001,696.00381,500
Dec 16, 20241,724.001,726.501,694.501,697.001,697.00523,200
Dec 13, 20241,709.501,724.501,708.501,716.501,716.50529,200
Dec 12, 20241,722.001,732.001,709.501,713.501,713.50658,300
Dec 11, 20241,741.001,742.501,712.001,712.001,712.00420,100
Dec 10, 20241,740.001,749.501,727.001,729.501,729.50437,000
Dec 9, 20241,717.001,738.501,716.001,731.001,731.00435,200
Dec 6, 20241,717.001,725.001,711.501,715.001,715.00380,000
Dec 5, 20241,723.501,726.001,715.001,715.501,715.50307,000
Dec 4, 20241,743.501,748.001,716.501,717.501,717.50512,600
Dec 3, 20241,730.001,763.501,730.001,753.501,753.50656,100
Dec 2, 20241,732.001,743.001,721.501,732.501,732.50442,400
Nov 29, 20241,729.001,747.001,729.001,738.501,738.50462,600
Nov 28, 20241,728.001,745.001,726.001,739.501,739.50301,300
Nov 27, 20241,746.501,752.001,722.001,723.501,723.50461,900
Nov 26, 20241,749.001,754.501,739.001,754.501,754.50382,000
Nov 25, 20241,746.501,781.501,742.501,742.501,742.50982,800
Nov 22, 20241,729.001,739.501,727.501,733.501,733.50341,200
Nov 21, 20241,733.001,748.001,729.001,740.001,740.00355,300
Nov 20, 20241,780.001,784.001,733.001,740.501,740.50713,900
Nov 19, 20241,775.501,788.001,770.501,776.501,776.50603,200
Nov 18, 20241,801.001,808.001,781.501,784.501,784.50650,200
Nov 15, 20241,805.001,832.501,793.501,793.501,793.50893,300
Nov 14, 20241,793.001,806.501,787.501,787.501,787.50717,000
Nov 13, 20241,788.001,815.001,786.001,799.501,799.50972,900
Nov 12, 20241,762.501,792.501,762.001,788.001,788.00937,600
Nov 11, 20241,730.001,780.501,729.001,770.001,770.001,121,500
Nov 8, 20241,720.001,751.001,717.501,729.001,729.001,304,200
Nov 7, 20241,684.001,719.001,680.501,715.001,715.001,002,400
Nov 6, 20241,689.501,692.001,663.501,663.501,663.50858,800
Nov 5, 20241,681.001,691.501,672.001,690.501,690.50446,600
Nov 1, 20241,678.501,685.501,667.501,670.501,670.50401,100
Oct 31, 20241,682.501,691.001,677.501,691.001,691.00493,400
Oct 30, 20241,684.001,691.001,673.501,684.001,684.001,494,200
Oct 29, 20241,674.001,690.501,672.001,685.501,685.50340,600
Oct 28, 20241,656.001,684.001,655.501,676.501,676.50420,900
Oct 25, 20241,660.501,663.501,642.001,655.501,655.50679,200
Oct 24, 20241,671.501,672.501,660.501,661.501,661.50548,100
Oct 23, 20241,689.001,700.001,673.001,675.501,675.50448,800
Oct 22, 20241,700.001,705.501,681.001,684.001,684.00537,600
Oct 21, 20241,694.001,705.001,687.501,704.001,704.00481,100
Oct 18, 20241,703.501,706.001,689.001,693.501,693.50391,300
Oct 17, 20241,711.001,711.001,694.001,695.001,695.00470,700
Oct 16, 20241,710.001,724.001,701.001,702.001,702.00439,400
Oct 15, 20241,704.501,715.001,691.001,714.501,714.50611,300
Oct 11, 20241,719.001,726.001,692.001,695.001,695.00995,700
Oct 10, 20241,747.001,755.001,730.501,732.001,732.00284,900
Oct 9, 20241,732.001,746.001,727.001,736.001,736.00375,400
Oct 8, 20241,746.501,749.001,730.001,734.501,734.50376,300
Oct 7, 20241,757.001,766.501,752.001,754.501,754.50448,400
Oct 4, 20241,737.001,757.501,728.501,757.001,757.00483,300
Oct 3, 20241,733.001,742.501,728.001,730.001,730.00647,900
Oct 2, 20241,730.001,748.501,707.001,715.501,715.50722,000
Oct 1, 20241,749.001,750.001,731.001,736.001,736.00446,500
Sep 30, 20241,733.501,758.001,725.001,741.001,741.00644,100
Sep 27, 20241,760.001,780.501,744.001,761.001,761.003,419,200
Sep 26, 20241,739.501,745.001,719.501,743.001,743.003,392,600
Sep 25, 20241,706.001,737.501,694.501,735.001,735.002,237,700
Sep 24, 20241,723.001,724.501,701.501,707.001,707.002,269,700
Sep 20, 20241,727.001,738.001,714.001,720.501,720.501,679,400
Sep 19, 20241,713.501,731.501,709.501,723.001,723.001,766,200
Sep 18, 20241,715.001,723.501,684.001,700.501,700.50850,000
Sep 17, 20241,708.001,725.501,697.001,715.001,715.001,014,900
Sep 13, 20241,712.501,716.501,699.501,705.001,705.00767,000
Sep 12, 20241,705.001,731.001,705.001,720.001,720.00816,800
Sep 11, 20241,718.001,723.001,673.501,688.501,688.50933,200
Sep 10, 20241,712.001,739.501,711.501,727.501,727.50562,800
Sep 9, 20241,699.001,721.001,698.001,710.001,710.00587,600
Sep 6, 20241,730.001,736.001,705.001,717.001,717.00692,500
Sep 5, 20241,733.501,746.501,718.001,734.001,734.00600,400
Sep 4, 20241,732.001,750.001,724.501,733.001,733.00568,300
Sep 3, 20241,749.001,774.501,738.501,757.501,757.50497,000
Sep 2, 20241,742.501,743.001,717.501,727.001,727.00527,600
Aug 30, 20241,740.001,752.001,736.001,742.501,742.50432,800
Aug 29, 20241,754.001,754.001,736.501,745.501,745.50598,600
Aug 28, 20241,764.501,769.501,757.001,764.001,764.00267,300
Aug 27, 20241,770.001,787.001,769.001,769.501,769.50269,800
Aug 26, 20241,765.001,769.001,748.001,768.001,768.00299,900
Aug 23, 20241,740.001,766.001,740.001,763.001,763.00417,900
Aug 22, 20241,740.001,740.001,725.501,734.501,734.50250,400
Aug 21, 20241,741.001,749.501,730.501,733.001,733.00364,300
Aug 20, 20241,715.001,748.501,713.501,748.501,748.50891,400
Aug 19, 20241,715.001,726.501,701.501,702.501,702.50534,800
Aug 16, 20241,728.501,734.001,717.001,724.001,724.00844,100
Aug 15, 20241,730.501,732.001,712.501,720.001,720.00513,300
Aug 14, 20241,700.501,734.501,699.001,730.501,730.50514,900
Aug 13, 20241,710.001,715.001,692.001,702.001,702.00697,100
Aug 9, 20241,731.501,737.501,687.501,711.001,711.00850,200
Aug 8, 20241,700.001,757.501,696.501,720.001,720.00714,400
Aug 7, 20241,699.001,755.001,695.001,707.001,707.001,187,000
Aug 6, 20241,713.001,762.001,677.501,707.001,707.001,319,000
Aug 5, 20241,695.001,709.501,600.501,612.001,612.001,726,900
Aug 2, 20241,773.001,777.001,723.501,729.501,729.50996,500
Aug 1, 20241,810.001,810.001,767.501,789.501,789.50660,400
Jul 31, 20241,820.001,828.501,801.001,828.501,828.50543,200
Jul 30, 20241,815.001,815.501,803.001,809.501,809.50318,500
Jul 29, 20241,803.501,826.001,795.001,820.001,820.00530,600
Jul 26, 20241,794.501,803.501,775.501,793.001,793.00353,600
Jul 25, 20241,790.001,790.001,770.001,779.001,779.00654,600
Jul 24, 20241,811.001,811.001,778.501,781.501,781.50664,300
Jul 23, 20241,808.001,825.001,807.501,819.001,819.00552,500
Jul 22, 20241,800.001,813.001,793.501,805.001,805.00576,800
Jul 19, 20241,790.001,792.501,778.501,792.501,792.50435,700
Jul 18, 20241,797.501,804.001,789.001,790.001,790.00573,000
Jul 17, 20241,784.001,799.001,777.501,794.501,794.50460,500
Jul 16, 20241,800.001,800.001,770.001,770.001,770.00622,000
Jul 12, 20241,780.001,794.001,776.001,792.001,792.00691,000
Jul 11, 20241,760.001,779.001,758.501,778.001,778.00806,700
Jul 10, 20241,743.001,753.001,733.501,752.501,752.50684,300
Jul 9, 20241,749.501,753.001,734.501,747.501,747.50488,600
Jul 8, 20241,748.501,754.001,733.501,749.501,749.50633,300
Jul 5, 20241,765.001,768.501,749.001,749.001,749.00616,800
Jul 4, 20241,762.501,768.501,755.501,765.001,765.00761,600
Jul 3, 20241,745.001,758.001,743.501,753.501,753.50551,000
Jul 2, 20241,755.501,757.501,734.501,745.001,745.00857,500
Jul 1, 20241,769.501,769.501,745.001,756.001,756.00740,800
Jun 28, 20241,748.001,759.001,744.001,753.501,753.50899,100
Jun 27, 20241,739.001,745.001,734.501,741.001,741.00662,500
Jun 26, 20241,747.001,747.501,736.001,742.501,742.50680,800
Jun 25, 20241,745.001,750.501,738.001,745.501,745.50708,700
Jun 24, 20241,729.001,735.001,716.501,734.001,734.00607,100
Jun 21, 20241,705.501,730.501,703.001,714.001,714.001,402,300
Jun 20, 20241,725.001,733.501,692.501,699.501,699.50835,500
Jun 19, 20241,710.001,724.001,702.001,721.001,721.00623,900
Jun 18, 20241,686.501,712.501,685.001,698.501,698.50753,900
Jun 17, 20241,706.001,713.001,678.501,683.501,683.501,026,700
Jun 14, 20241,700.001,709.001,669.001,706.001,706.001,926,900
Jun 13, 20241,720.001,724.501,703.501,704.501,704.501,092,900
Jun 12, 20241,744.001,751.501,718.501,718.501,718.50982,800
Jun 11, 20241,774.001,775.501,742.001,742.001,742.001,051,100
Jun 10, 20241,730.501,774.501,730.501,774.001,774.001,309,700
Jun 7, 20241,711.001,727.001,700.501,719.501,719.501,207,100
Jun 6, 20241,725.001,770.001,700.001,710.001,710.001,781,700
Jun 5, 20241,745.501,759.501,723.001,729.001,729.001,771,500
Jun 4, 20241,790.001,790.501,745.501,747.501,747.502,349,400
Jun 3, 20241,820.001,821.001,785.501,792.001,792.003,049,500
May 31, 20241,838.001,844.001,772.001,800.501,800.507,261,600
May 30, 20242,000.502,004.501,984.001,998.001,998.00489,400
May 29, 20242,030.002,033.502,001.002,001.002,001.00357,700
May 28, 20242,033.502,042.002,026.502,032.002,032.00222,900
May 27, 20242,031.002,034.502,019.002,034.002,034.00294,400
May 24, 20242,025.002,042.002,023.002,030.502,030.50305,800
May 23, 20242,052.002,058.502,035.002,035.002,035.00304,600
May 22, 20242,052.502,064.002,041.002,046.002,046.00432,100
May 21, 20242,083.002,089.002,061.002,061.002,061.00310,400
May 20, 20242,057.002,091.502,057.002,069.502,069.50338,400
May 17, 20242,045.002,069.002,042.502,047.502,047.50250,000
May 16, 20242,058.002,068.002,029.502,042.502,042.50347,300
May 15, 20242,100.002,108.002,055.002,057.502,057.50402,000
May 14, 20242,090.002,128.002,089.002,097.002,097.00610,600
May 13, 20242,060.002,109.002,057.002,106.002,106.001,179,500
May 10, 20242,020.002,028.502,004.502,020.002,020.00471,400
May 9, 20242,013.002,029.502,002.002,021.002,021.00352,500
May 8, 20242,041.002,052.002,013.502,013.502,013.50523,200
May 7, 20242,055.002,056.502,043.002,046.002,046.00387,400
May 2, 20242,051.502,059.502,045.002,050.502,050.50351,300
May 1, 20242,050.002,057.002,044.002,051.502,051.50340,200
Apr 30, 20242,087.002,087.002,046.002,057.502,057.50479,800
Apr 26, 20242,057.002,076.502,042.502,073.502,073.50403,100
Apr 25, 20242,090.002,094.002,055.502,056.002,056.00321,100
Apr 24, 20242,090.002,093.502,073.502,089.002,089.00318,700
Apr 23, 20242,100.002,105.002,090.502,095.002,095.00207,100
Apr 22, 20242,077.002,111.502,067.502,108.502,108.50513,000
Apr 19, 20242,067.002,067.002,027.002,038.002,038.00533,800
Apr 18, 20242,075.502,094.002,067.002,070.002,070.00377,200
Apr 17, 20242,098.502,098.502,050.002,050.002,050.00623,400
Apr 16, 20242,129.002,132.502,097.002,097.502,097.50698,500
Apr 15, 20242,127.502,149.502,123.002,149.002,149.00293,300
Apr 12, 20242,117.502,141.002,115.002,140.502,140.50348,600
Apr 11, 20242,119.002,124.502,102.002,117.502,117.50510,800
Apr 10, 20242,119.002,135.502,117.002,130.002,130.00217,100
Apr 9, 20242,135.002,135.002,113.002,122.502,122.50300,800
Apr 8, 20242,122.502,134.502,112.502,128.502,128.50330,800
Apr 5, 20242,110.002,125.502,102.002,114.002,114.00417,400
Apr 4, 20242,115.502,125.002,102.502,110.002,110.00569,700
Apr 3, 20242,117.502,127.502,107.502,114.502,114.50804,900
Apr 2, 20242,151.002,151.502,110.002,113.502,113.50671,200
Apr 1, 20242,175.002,184.002,151.502,158.502,158.50526,300
Mar 29, 20242,132.002,164.002,125.502,160.002,160.00435,200
Mar 28, 2024 27.50 Dividend
Mar 28, 20242,150.002,159.002,106.002,111.502,111.502,260,600
Mar 27, 20242,175.502,206.002,175.502,179.002,151.502,472,600
Mar 26, 20242,209.502,216.002,170.002,174.502,147.061,533,200
Mar 25, 20242,210.002,233.502,207.002,209.502,181.622,192,100
Mar 22, 20242,220.502,231.502,205.002,225.502,197.41789,300
Mar 21, 20242,233.002,237.502,202.002,213.002,185.071,179,300
Mar 19, 20242,200.502,224.502,190.002,224.502,196.43777,400
Mar 18, 20242,198.002,215.002,190.002,200.502,172.73598,500
Mar 15, 20242,156.002,188.002,152.502,179.502,151.99647,000
Mar 14, 20242,122.002,163.502,122.002,159.502,132.25839,600
Mar 13, 20242,125.502,136.502,110.502,127.002,100.16574,600
Mar 12, 20242,123.502,127.002,085.002,122.502,095.71765,600
Mar 11, 20242,131.002,143.502,107.502,128.502,101.64657,200
Mar 8, 20242,130.002,137.002,109.002,133.502,106.57907,000
Mar 7, 20242,121.002,148.002,115.002,147.002,119.90765,200
Mar 6, 20242,127.502,138.002,117.002,127.002,100.16515,400
Mar 5, 20242,120.002,135.502,100.502,127.502,100.65510,600

Related Tickers

9045.T Keihan Holdings Co., Ltd.
3,453.00
+0.44%
 
2768.T Sojitz Corporation
3,288.00
+0.15%
 
ITOCF ITOCHU Corporation
46.00
-3.56%
 
8053.T Sumitomo Corporation
3,421.00
+0.68%
 
8031.T Mitsui & Co., Ltd.
2,793.50
+0.85%
 
8001.T ITOCHU Corporation
6,798.00
-0.67%