Tokyo - Delayed Quote JPY

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

1,629.50
-7.00
(-0.43%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20251,632.001,639.001,618.501,629.501,629.50727,100
May 21, 20251,637.001,649.501,636.001,636.501,636.50452,400
May 20, 20251,663.501,665.001,633.001,633.001,633.001,134,000
May 19, 20251,668.501,673.501,660.001,663.501,663.50499,600
May 16, 20251,667.001,670.001,654.501,668.501,668.50519,100
May 15, 20251,660.001,671.001,659.001,661.001,661.00496,000
May 14, 20251,676.001,676.001,659.001,660.001,660.00790,900
May 13, 20251,685.001,695.001,671.001,677.001,677.00676,500
May 12, 20251,711.501,719.001,677.001,677.001,677.00944,800
May 9, 20251,734.501,735.001,699.501,722.501,722.50892,900
May 8, 20251,739.001,759.001,699.001,701.001,701.001,345,200
May 7, 20251,738.501,751.001,735.501,739.501,739.50647,300
May 2, 20251,729.501,742.501,724.001,739.501,739.50628,800
May 1, 20251,730.501,736.501,716.001,733.501,733.50718,900
Apr 30, 20251,745.001,751.001,732.001,741.501,741.50833,100
Apr 28, 20251,763.001,777.501,752.001,756.001,756.00545,700
Apr 25, 20251,770.001,781.501,751.001,767.001,767.00580,300
Apr 24, 20251,810.001,810.001,767.501,775.001,775.00525,000
Apr 23, 20251,806.501,822.501,800.001,816.001,816.00667,800
Apr 22, 20251,797.001,808.501,790.001,802.001,802.00543,300
Apr 21, 20251,770.001,791.001,769.501,784.501,784.50384,300
Apr 18, 20251,760.001,771.001,755.501,769.001,769.00343,400
Apr 17, 20251,764.001,771.001,753.001,753.001,753.00264,100
Apr 16, 20251,746.001,752.001,732.001,752.001,752.00301,500
Apr 15, 20251,762.001,768.001,747.501,752.001,752.00317,000
Apr 14, 20251,754.001,776.001,753.501,762.001,762.00381,900
Apr 11, 20251,740.501,755.501,713.001,753.001,753.00449,100
Apr 10, 20251,747.501,768.001,716.501,768.001,768.00824,600
Apr 9, 20251,694.001,709.501,672.001,698.001,698.00628,600
Apr 8, 20251,689.001,718.001,666.501,711.501,711.50799,700
Apr 7, 20251,653.001,711.501,636.001,671.501,671.50981,600
Apr 4, 20251,752.001,753.501,712.501,733.001,733.00930,500
Apr 3, 20251,696.001,737.501,679.001,731.001,731.001,040,500
Apr 2, 20251,738.001,744.001,695.001,700.001,700.00855,200
Apr 1, 20251,763.501,765.001,721.001,724.001,724.00560,900
Mar 31, 20251,778.001,778.001,737.001,743.001,743.00855,600
Mar 28, 2025 38.5 Dividend
Mar 28, 20251,794.501,807.501,773.501,785.501,785.502,573,200
Mar 27, 20251,805.001,851.001,801.501,830.001,791.503,713,200
Mar 26, 20251,826.001,826.001,789.501,800.501,762.621,766,800
Mar 25, 20251,790.501,825.501,784.501,822.001,783.671,343,900
Mar 24, 20251,801.001,831.001,778.001,780.001,742.551,660,700
Mar 21, 20251,785.001,823.001,784.501,812.501,774.371,481,900
Mar 19, 20251,795.001,812.501,792.001,795.501,757.731,098,100
Mar 18, 20251,788.001,809.001,788.001,803.001,765.071,038,800
Mar 17, 20251,778.001,800.501,778.001,791.001,753.32760,700
Mar 14, 20251,794.001,799.501,780.001,780.001,742.55607,900
Mar 13, 20251,794.001,807.501,788.501,801.001,763.11714,400
Mar 12, 20251,769.001,804.501,766.501,794.501,756.75631,400
Mar 11, 20251,787.001,797.501,770.001,778.001,740.59813,400
Mar 10, 20251,815.001,820.001,803.001,804.001,766.05607,100
Mar 7, 20251,797.001,810.501,790.501,810.001,771.92596,600
Mar 6, 20251,794.001,809.001,786.001,809.001,770.94517,700
Mar 5, 20251,793.001,800.001,784.001,790.001,752.34471,400
Mar 4, 20251,811.501,811.501,779.001,792.001,754.30719,400
Mar 3, 20251,780.001,804.501,778.001,803.001,765.07663,500
Feb 28, 20251,801.001,804.001,762.001,771.001,733.74806,200
Feb 27, 20251,790.001,798.501,783.501,796.501,758.70447,900
Feb 26, 20251,785.501,803.001,770.001,792.501,754.79450,900
Feb 25, 20251,794.001,794.001,762.501,774.501,737.17554,000
Feb 21, 20251,800.001,818.501,796.001,800.001,762.13489,900
Feb 20, 20251,781.001,805.001,773.501,800.001,762.13748,400
Feb 19, 20251,765.001,791.001,765.001,785.001,747.45488,400
Feb 18, 20251,750.001,776.001,747.501,770.001,732.76391,000
Feb 17, 20251,767.001,776.501,751.501,758.001,721.01447,000
Feb 14, 20251,744.001,777.001,725.501,767.001,729.83886,900
Feb 13, 20251,718.001,755.001,710.001,739.501,702.90677,300
Feb 12, 20251,716.001,718.501,702.501,702.501,666.68394,200
Feb 10, 20251,703.001,715.501,703.001,714.001,677.94211,800
Feb 7, 20251,702.001,707.501,696.001,702.001,666.19232,200
Feb 6, 20251,698.001,715.501,696.001,701.501,665.70305,600
Feb 5, 20251,695.001,700.001,681.001,683.001,647.59461,600
Feb 4, 20251,719.501,720.001,695.501,698.001,662.28371,300
Feb 3, 20251,719.001,719.001,696.501,704.001,668.15657,500
Jan 31, 20251,747.501,747.501,723.001,733.001,696.54352,500
Jan 30, 20251,736.001,758.501,733.001,758.501,721.50529,800
Jan 29, 20251,740.501,741.001,726.001,735.501,698.99244,700
Jan 28, 20251,722.001,740.501,722.001,736.501,699.97487,200
Jan 27, 20251,705.001,726.501,702.001,720.001,683.81434,900
Jan 24, 20251,683.001,702.501,681.001,697.501,661.79467,800
Jan 23, 20251,667.001,695.501,663.001,687.001,651.51530,200
Jan 22, 20251,668.001,673.501,663.501,671.501,636.33247,200
Jan 21, 20251,662.001,668.501,660.001,667.001,631.93261,800
Jan 20, 20251,656.501,669.001,654.001,661.501,626.54390,600
Jan 17, 20251,663.001,666.001,653.001,661.001,626.06440,700
Jan 16, 20251,680.001,689.501,663.501,663.501,628.50427,700
Jan 15, 20251,670.001,682.501,668.001,676.501,641.23351,300
Jan 14, 20251,690.001,690.001,667.001,667.501,632.42718,100
Jan 10, 20251,700.001,713.501,691.001,691.001,655.42432,900
Jan 9, 20251,718.501,718.501,696.001,704.001,668.15561,900
Jan 8, 20251,734.001,734.001,717.501,720.001,683.81450,200
Jan 7, 20251,740.501,742.501,725.001,734.501,698.01450,700
Jan 6, 20251,750.001,756.001,740.001,744.501,707.80514,200
Dec 30, 20241,754.001,765.001,747.501,752.501,715.63381,300
Dec 27, 20241,735.001,750.001,732.501,750.001,713.18581,500
Dec 26, 20241,698.501,728.001,698.501,727.501,691.16687,800
Dec 25, 20241,703.001,703.001,685.001,701.001,665.21493,800
Dec 24, 20241,699.001,707.001,696.501,705.001,669.13372,700
Dec 23, 20241,700.001,702.001,685.001,697.001,661.30450,400
Dec 20, 20241,699.001,710.001,694.001,694.001,658.36641,000
Dec 19, 20241,691.001,705.501,683.501,694.501,658.85377,900
Dec 18, 20241,700.001,703.001,688.001,695.501,659.83342,300
Dec 17, 20241,694.001,710.001,694.001,696.001,660.32381,500
Dec 16, 20241,724.001,726.501,694.501,697.001,661.30523,200
Dec 13, 20241,709.501,724.501,708.501,716.501,680.39529,200
Dec 12, 20241,722.001,732.001,709.501,713.501,677.45658,300
Dec 11, 20241,741.001,742.501,712.001,712.001,675.98420,100
Dec 10, 20241,740.001,749.501,727.001,729.501,693.11437,000
Dec 9, 20241,717.001,738.501,716.001,731.001,694.58435,200
Dec 6, 20241,717.001,725.001,711.501,715.001,678.92380,000
Dec 5, 20241,723.501,726.001,715.001,715.501,679.41307,000
Dec 4, 20241,743.501,748.001,716.501,717.501,681.37512,600
Dec 3, 20241,730.001,763.501,730.001,753.501,716.61656,100
Dec 2, 20241,732.001,743.001,721.501,732.501,696.05442,400
Nov 29, 20241,729.001,747.001,729.001,738.501,701.93462,600
Nov 28, 20241,728.001,745.001,726.001,739.501,702.90301,300
Nov 27, 20241,746.501,752.001,722.001,723.501,687.24461,900
Nov 26, 20241,749.001,754.501,739.001,754.501,717.59382,000
Nov 25, 20241,746.501,781.501,742.501,742.501,705.84982,800
Nov 22, 20241,729.001,739.501,727.501,733.501,697.03341,200
Nov 21, 20241,733.001,748.001,729.001,740.001,703.39355,300
Nov 20, 20241,780.001,784.001,733.001,740.501,703.88713,900
Nov 19, 20241,775.501,788.001,770.501,776.501,739.13603,200
Nov 18, 20241,801.001,808.001,781.501,784.501,746.96650,200
Nov 15, 20241,805.001,832.501,793.501,793.501,755.77893,300
Nov 14, 20241,793.001,806.501,787.501,787.501,749.89717,000
Nov 13, 20241,788.001,815.001,786.001,799.501,761.64972,900
Nov 12, 20241,762.501,792.501,762.001,788.001,750.38937,600
Nov 11, 20241,730.001,780.501,729.001,770.001,732.761,121,500
Nov 8, 20241,720.001,751.001,717.501,729.001,692.621,304,200
Nov 7, 20241,684.001,719.001,680.501,715.001,678.921,002,400
Nov 6, 20241,689.501,692.001,663.501,663.501,628.50858,800
Nov 5, 20241,681.001,691.501,672.001,690.501,654.93446,600
Nov 1, 20241,678.501,685.501,667.501,670.501,635.36401,100
Oct 31, 20241,682.501,691.001,677.501,691.001,655.42493,400
Oct 30, 20241,684.001,691.001,673.501,684.001,648.571,494,200
Oct 29, 20241,674.001,690.501,672.001,685.501,650.04340,600
Oct 28, 20241,656.001,684.001,655.501,676.501,641.23420,900
Oct 25, 20241,660.501,663.501,642.001,655.501,620.67679,200
Oct 24, 20241,671.501,672.501,660.501,661.501,626.54548,100
Oct 23, 20241,689.001,700.001,673.001,675.501,640.25448,800
Oct 22, 20241,700.001,705.501,681.001,684.001,648.57537,600
Oct 21, 20241,694.001,705.001,687.501,704.001,668.15481,100
Oct 18, 20241,703.501,706.001,689.001,693.501,657.87391,300
Oct 17, 20241,711.001,711.001,694.001,695.001,659.34470,700
Oct 16, 20241,710.001,724.001,701.001,702.001,666.19439,400
Oct 15, 20241,704.501,715.001,691.001,714.501,678.43611,300
Oct 11, 20241,719.001,726.001,692.001,695.001,659.34995,700
Oct 10, 20241,747.001,755.001,730.501,732.001,695.56284,900
Oct 9, 20241,732.001,746.001,727.001,736.001,699.48375,400
Oct 8, 20241,746.501,749.001,730.001,734.501,698.01376,300
Oct 7, 20241,757.001,766.501,752.001,754.501,717.59448,400
Oct 4, 20241,737.001,757.501,728.501,757.001,720.04483,300
Oct 3, 20241,733.001,742.501,728.001,730.001,693.60647,900
Oct 2, 20241,730.001,748.501,707.001,715.501,679.41722,000
Oct 1, 20241,749.001,750.001,731.001,736.001,699.48446,500
Sep 30, 20241,733.501,758.001,725.001,741.001,704.37644,100
Sep 27, 20241,760.001,780.501,744.001,761.001,723.953,419,200
Sep 26, 20241,739.501,745.001,719.501,743.001,706.333,392,600
Sep 25, 20241,706.001,737.501,694.501,735.001,698.502,237,700
Sep 24, 20241,723.001,724.501,701.501,707.001,671.092,269,700
Sep 20, 20241,727.001,738.001,714.001,720.501,684.301,679,400
Sep 19, 20241,713.501,731.501,709.501,723.001,686.751,766,200
Sep 18, 20241,715.001,723.501,684.001,700.501,664.72850,000
Sep 17, 20241,708.001,725.501,697.001,715.001,678.921,014,900
Sep 13, 20241,712.501,716.501,699.501,705.001,669.13767,000
Sep 12, 20241,705.001,731.001,705.001,720.001,683.81816,800
Sep 11, 20241,718.001,723.001,673.501,688.501,652.98933,200
Sep 10, 20241,712.001,739.501,711.501,727.501,691.16562,800
Sep 9, 20241,699.001,721.001,698.001,710.001,674.02587,600
Sep 6, 20241,730.001,736.001,705.001,717.001,680.88692,500
Sep 5, 20241,733.501,746.501,718.001,734.001,697.52600,400
Sep 4, 20241,732.001,750.001,724.501,733.001,696.54568,300
Sep 3, 20241,749.001,774.501,738.501,757.501,720.53497,000
Sep 2, 20241,742.501,743.001,717.501,727.001,690.67527,600
Aug 30, 20241,740.001,752.001,736.001,742.501,705.84432,800
Aug 29, 20241,754.001,754.001,736.501,745.501,708.78598,600
Aug 28, 20241,764.501,769.501,757.001,764.001,726.89267,300
Aug 27, 20241,770.001,787.001,769.001,769.501,732.27269,800
Aug 26, 20241,765.001,769.001,748.001,768.001,730.80299,900
Aug 23, 20241,740.001,766.001,740.001,763.001,725.91417,900
Aug 22, 20241,740.001,740.001,725.501,734.501,698.01250,400
Aug 21, 20241,741.001,749.501,730.501,733.001,696.54364,300
Aug 20, 20241,715.001,748.501,713.501,748.501,711.71891,400
Aug 19, 20241,715.001,726.501,701.501,702.501,666.68534,800
Aug 16, 20241,728.501,734.001,717.001,724.001,687.73844,100
Aug 15, 20241,730.501,732.001,712.501,720.001,683.81513,300
Aug 14, 20241,700.501,734.501,699.001,730.501,694.09514,900
Aug 13, 20241,710.001,715.001,692.001,702.001,666.19697,100
Aug 9, 20241,731.501,737.501,687.501,711.001,675.00850,200
Aug 8, 20241,700.001,757.501,696.501,720.001,683.81714,400
Aug 7, 20241,699.001,755.001,695.001,707.001,671.091,187,000
Aug 6, 20241,713.001,762.001,677.501,707.001,671.091,319,000
Aug 5, 20241,695.001,709.501,600.501,612.001,578.091,726,900
Aug 2, 20241,773.001,777.001,723.501,729.501,693.11996,500
Aug 1, 20241,810.001,810.001,767.501,789.501,751.85660,400
Jul 31, 20241,820.001,828.501,801.001,828.501,790.03543,200
Jul 30, 20241,815.001,815.501,803.001,809.501,771.43318,500
Jul 29, 20241,803.501,826.001,795.001,820.001,781.71530,600
Jul 26, 20241,794.501,803.501,775.501,793.001,755.28353,600
Jul 25, 20241,790.001,790.001,770.001,779.001,741.57654,600
Jul 24, 20241,811.001,811.001,778.501,781.501,744.02664,300
Jul 23, 20241,808.001,825.001,807.501,819.001,780.73552,500
Jul 22, 20241,800.001,813.001,793.501,805.001,767.03576,800
Jul 19, 20241,790.001,792.501,778.501,792.501,754.79435,700
Jul 18, 20241,797.501,804.001,789.001,790.001,752.34573,000
Jul 17, 20241,784.001,799.001,777.501,794.501,756.75460,500
Jul 16, 20241,800.001,800.001,770.001,770.001,732.76622,000
Jul 12, 20241,780.001,794.001,776.001,792.001,754.30691,000
Jul 11, 20241,760.001,779.001,758.501,778.001,740.59806,700
Jul 10, 20241,743.001,753.001,733.501,752.501,715.63684,300
Jul 9, 20241,749.501,753.001,734.501,747.501,710.74488,600
Jul 8, 20241,748.501,754.001,733.501,749.501,712.69633,300
Jul 5, 20241,765.001,768.501,749.001,749.001,712.20616,800
Jul 4, 20241,762.501,768.501,755.501,765.001,727.87761,600
Jul 3, 20241,745.001,758.001,743.501,753.501,716.61551,000
Jul 2, 20241,755.501,757.501,734.501,745.001,708.29857,500
Jul 1, 20241,769.501,769.501,745.001,756.001,719.06740,800
Jun 28, 20241,748.001,759.001,744.001,753.501,716.61899,100
Jun 27, 20241,739.001,745.001,734.501,741.001,704.37662,500
Jun 26, 20241,747.001,747.501,736.001,742.501,705.84680,800
Jun 25, 20241,745.001,750.501,738.001,745.501,708.78708,700
Jun 24, 20241,729.001,735.001,716.501,734.001,697.52607,100
Jun 21, 20241,705.501,730.501,703.001,714.001,677.941,402,300
Jun 20, 20241,725.001,733.501,692.501,699.501,663.75835,500
Jun 19, 20241,710.001,724.001,702.001,721.001,684.79623,900
Jun 18, 20241,686.501,712.501,685.001,698.501,662.77753,900
Jun 17, 20241,706.001,713.001,678.501,683.501,648.081,026,700
Jun 14, 20241,700.001,709.001,669.001,706.001,670.111,926,900
Jun 13, 20241,720.001,724.501,703.501,704.501,668.641,092,900
Jun 12, 20241,744.001,751.501,718.501,718.501,682.35982,800
Jun 11, 20241,774.001,775.501,742.001,742.001,705.351,051,100
Jun 10, 20241,730.501,774.501,730.501,774.001,736.681,309,700
Jun 7, 20241,711.001,727.001,700.501,719.501,683.321,207,100
Jun 6, 20241,725.001,770.001,700.001,710.001,674.021,781,700
Jun 5, 20241,745.501,759.501,723.001,729.001,692.621,771,500
Jun 4, 20241,790.001,790.501,745.501,747.501,710.742,349,400
Jun 3, 20241,820.001,821.001,785.501,792.001,754.303,049,500
May 31, 20241,838.001,844.001,772.001,800.501,762.627,261,600
May 30, 20242,000.502,004.501,984.001,998.001,955.97489,400
May 29, 20242,030.002,033.502,001.002,001.001,958.90357,700
May 28, 20242,033.502,042.002,026.502,032.001,989.25222,900
May 27, 20242,031.002,034.502,019.002,034.001,991.21294,400
May 24, 20242,025.002,042.002,023.002,030.501,987.78305,800
May 23, 20242,052.002,058.502,035.002,035.001,992.19304,600
May 22, 20242,052.502,064.002,041.002,046.002,002.96432,100

Related Tickers

4206.T Aica Kogyo Company, Limited
3,550.00
-0.34%
 
600822.SS Shanghai Material Trading Co., Ltd.
10.98
-0.99%
 
7483.T Doshisha Co.,Ltd.
2,262.00
-0.48%
 
9045.T Keihan Holdings Co., Ltd.
3,149.00
-0.73%
 
9041.T Kintetsu Group Holdings Co.,Ltd.
2,826.00
-1.34%
 
4685.T Ryoyu Systems Co., Ltd.
6,020.00
0.00%
 
9042.T Hankyu Hanshin Holdings, Inc.
3,884.00
-1.22%
 
VGI.BK VGI Public Company Limited
2.2200
+0.91%
 
5393.T Nichias Corporation
4,749.00
-0.42%
 
9896.T JK Holdings Co., Ltd.
1,176.00
-0.68%