Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Central Japan Railway Company (9022) Historical Prices

JP:9022 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,864.003,961.003,845.003,951.003,951.00+3.38%3,009,0001.38
Oct 29, 20263,840.003,885.003,781.003,822.003,822.00+1.38%6,123,8002.86
Oct 28, 20263,844.003,857.003,767.003,770.003,770.00-2.43%3,208,6001.48
Oct 27, 20263,866.003,892.003,839.003,864.003,864.00-2.91%2,391,0001.10
Oct 26, 20263,887.003,980.003,877.003,980.003,980.00+1.58%2,427,4001.10
Oct 23, 20263,990.004,041.003,901.003,918.003,918.00-0.05%3,179,3001.44
Oct 22, 20263,882.003,923.003,868.003,920.003,920.00+1.37%1,780,5000.80
Oct 21, 20263,862.003,894.003,816.003,867.003,867.00+0.31%2,364,0001.06
Oct 20, 20263,812.003,882.003,796.003,855.003,855.00+1.23%1,681,7000.75
Oct 19, 20263,820.003,845.003,775.003,808.003,808.00+0.55%2,644,7001.18
Oct 16, 20263,748.003,824.003,692.003,787.003,787.00+2.32%3,619,8001.61
Oct 15, 20263,665.003,701.003,635.003,701.003,701.00+1.29%3,560,2001.62
Oct 14, 20263,650.003,674.003,611.003,654.003,654.00-0.14%1,704,2000.77
Oct 13, 20263,681.003,689.003,639.003,659.003,659.00+0.72%1,673,7000.75
Oct 12, 20263,633.003,699.003,613.003,633.003,633.00+0.00%00.00
Oct 09, 20263,695.003,699.003,613.003,633.003,633.00+0.03%2,226,2000.97
Oct 08, 20263,600.003,632.003,542.003,632.003,632.00+0.89%2,565,0001.12
Oct 07, 20263,600.003,615.003,575.003,600.003,600.00+0.42%2,766,8001.21
Oct 06, 20263,638.003,649.003,585.003,585.003,585.00-0.50%1,951,4000.85
Oct 05, 20263,643.003,643.003,603.003,603.003,603.00-0.50%1,725,1000.74
Oct 02, 20263,624.003,651.003,602.003,621.003,621.00-1.39%2,339,1000.99
Oct 01, 20263,682.003,695.003,647.003,672.003,672.00-1.40%2,253,8000.95
Sep 30, 20263,688.003,733.003,654.003,724.003,724.00+1.33%2,934,8001.24
Sep 29, 20263,727.003,746.003,660.003,675.003,675.00-1.92%2,784,4001.18
Sep 28, 20263,790.003,802.003,758.003,763.003,747.00-0.40%2,119,4000.89
Sep 25, 20263,783.003,798.003,762.003,778.003,761.94+0.61%2,423,6001.01
Sep 24, 20263,779.003,806.003,755.003,755.003,739.03-1.57%2,526,9001.05
Sep 23, 20263,815.003,866.003,815.003,815.003,798.78+0.00%00.00
Sep 22, 20263,815.003,866.003,815.003,815.003,798.78+0.00%00.00
Sep 21, 20263,815.003,866.003,815.003,815.003,798.78+0.00%00.00
Sep 18, 20263,845.003,866.003,815.003,815.003,798.78-0.70%3,108,1001.21
Sep 17, 20263,791.003,842.003,791.003,842.003,825.66+1.21%1,708,9000.66
Sep 16, 20263,880.003,887.003,796.003,796.003,779.86-1.20%1,445,9000.55
Sep 15, 20263,864.003,904.003,830.003,842.003,825.66-0.65%1,749,7000.65
Sep 14, 20263,835.003,910.003,805.003,867.003,850.56+1.84%1,640,1000.61
Sep 11, 20263,786.003,819.003,769.003,797.003,780.86-0.97%2,275,8000.83
Sep 10, 20263,841.003,869.003,813.003,834.003,817.70-0.80%1,940,1000.70
Sep 09, 20263,853.003,866.003,791.003,865.003,848.57+0.57%2,871,4001.03
Sep 08, 20263,773.003,847.003,753.003,843.003,826.66+1.26%2,058,3000.73
Sep 07, 20263,885.003,899.003,791.003,795.003,778.86-1.61%1,748,1000.61
Sep 04, 20263,918.003,927.003,845.003,857.003,840.60-1.23%2,031,5000.71
Sep 03, 20263,958.003,967.003,897.003,905.003,888.40-0.94%2,324,5000.80
Sep 02, 20263,971.003,994.003,926.003,942.003,925.24-1.52%2,438,5000.84
Sep 01, 20263,942.004,043.003,940.004,003.003,985.98+0.68%2,328,2000.80
Aug 31, 20263,978.003,978.003,924.003,976.003,959.09+1.04%2,929,1001.01
Aug 28, 20263,897.003,950.003,885.003,935.003,918.27-0.51%2,210,1000.76
Aug 27, 20263,929.003,973.003,906.003,955.003,938.18+0.43%1,413,0000.48
Aug 26, 20263,936.003,960.003,910.003,938.003,921.26-0.66%2,032,2000.68
Aug 25, 20263,920.003,994.003,910.003,964.003,947.15+1.05%1,989,9000.67
Aug 24, 20263,921.003,970.003,902.003,923.003,906.32-0.33%1,745,1000.58