Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nankai Electric Railway Co., Ltd. (9044) Historical Prices

JP:9044 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,971.003,040.002,954.503,026.003,026.00+2.44%374,5000.90
Oct 29, 20262,950.002,975.002,930.502,954.002,954.00-0.71%3,140,9008.39
Oct 28, 20263,051.003,064.002,975.002,975.002,975.00-3.03%412,4001.09
Oct 27, 20263,093.003,097.003,050.003,068.003,068.00-1.73%334,9000.88
Oct 26, 20263,025.003,122.003,011.003,122.003,122.00+3.48%452,6001.19
Oct 23, 20263,045.003,073.003,011.003,017.003,017.00+0.07%345,6000.91
Oct 22, 20262,980.003,016.002,969.503,015.003,015.00+1.12%279,2000.74
Oct 21, 20263,009.003,010.002,963.002,981.502,981.50-0.37%291,8000.77
Oct 20, 20263,023.003,028.002,981.502,992.502,992.50-1.01%275,7000.74
Oct 19, 20263,029.003,045.003,003.003,023.003,023.00+1.00%245,1000.65
Oct 16, 20263,009.003,026.002,982.002,993.002,993.00-0.18%305,9000.82
Oct 15, 20263,019.003,027.002,979.502,998.502,998.50+0.64%293,5000.79
Oct 14, 20263,025.003,042.002,948.002,979.502,979.50-1.57%329,1000.89
Oct 13, 20263,095.003,103.003,024.003,027.003,027.00-1.18%368,4001.01
Oct 12, 20263,063.003,102.003,037.003,063.003,063.00+0.00%00.00
Oct 09, 20263,080.003,102.003,037.003,063.003,063.00-0.20%417,4001.15
Oct 08, 20263,029.003,081.002,999.503,069.003,069.00+1.79%399,0001.11
Oct 07, 20262,983.503,017.002,975.003,015.003,015.00+0.50%291,3000.81
Oct 06, 20262,991.003,008.002,954.503,000.003,000.00+0.77%303,0000.85
Oct 05, 20262,990.003,008.002,946.502,977.002,977.00+0.05%390,9001.10
Oct 02, 20263,017.003,029.002,962.002,975.502,975.50-1.34%321,5000.90
Oct 01, 20263,001.003,021.002,958.003,016.003,016.00-0.23%381,1001.08
Sep 30, 20263,088.003,095.002,995.003,023.003,023.00-1.82%498,5001.42
Sep 29, 20263,167.003,187.003,056.003,079.003,079.00-2.58%1,410,9004.23
Sep 28, 20263,263.003,302.003,181.003,188.003,160.50-1.73%2,105,8006.92
Sep 25, 20263,279.003,289.003,222.003,244.003,216.02+0.78%1,241,2004.27
Sep 24, 20263,150.003,246.003,150.003,219.003,191.23+1.32%1,352,3004.92
Sep 23, 20263,177.003,177.003,177.003,177.003,149.60+0.00%00.00
Sep 22, 20263,177.003,177.003,177.003,177.003,149.60+0.00%00.00
Sep 21, 20263,177.003,177.003,177.003,177.003,149.60+0.00%00.00
Sep 18, 20263,218.003,232.003,177.003,177.003,149.60-1.64%1,836,4006.93
Sep 17, 20263,220.003,230.003,180.003,230.003,202.14+1.38%665,6002.57
Sep 16, 20263,209.003,232.003,185.003,186.003,158.52-0.31%343,1001.31
Sep 15, 20263,200.003,221.003,180.003,196.003,168.43+0.19%369,9001.43
Sep 14, 20263,210.003,232.003,172.003,190.003,162.48+0.63%364,0001.42
Sep 11, 20263,113.003,189.003,113.003,170.003,142.66+0.83%438,0001.73
Sep 10, 20263,137.003,159.003,130.003,144.003,116.88+0.10%394,1001.57
Sep 09, 20263,110.003,164.003,108.003,141.003,113.91+0.26%241,1000.96
Sep 08, 20263,102.003,150.003,089.003,133.003,105.97+1.00%311,3001.24
Sep 07, 20263,112.003,141.003,096.003,102.003,075.24-0.42%236,5000.94
Sep 04, 20263,099.003,137.003,083.003,115.003,088.13+0.19%249,2000.99
Sep 03, 20263,070.003,118.003,057.003,109.003,082.18+0.29%220,4000.86
Sep 02, 20263,068.003,111.003,068.003,100.003,073.26+0.03%221,9000.86
Sep 01, 20263,084.003,131.003,075.003,099.003,072.27-0.26%205,5000.79
Aug 31, 20263,081.003,137.003,081.003,107.003,080.20+0.13%256,6000.99
Aug 28, 20263,021.003,105.003,014.003,103.003,076.23+1.50%247,8000.95
Aug 27, 20263,077.003,084.003,040.003,057.003,030.63-0.07%175,1000.66
Aug 26, 20263,050.003,067.003,046.003,059.003,032.61+0.30%146,7000.54
Aug 25, 20263,060.003,075.003,040.003,050.003,023.69+0.56%192,4000.71
Aug 24, 20263,048.003,077.003,022.003,033.003,006.84-0.33%231,7000.84