Canada markets close in 50 minutes

Central Japan Railway Company (9022.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,445.00-98.00 (-2.77%)
At close: 03:15PM JST
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20243,546.003,547.003,445.003,445.003,445.002,254,500
May 28, 20243,560.003,583.003,541.003,543.003,543.001,420,400
May 27, 20243,526.003,558.003,512.003,558.003,558.001,597,600
May 24, 20243,494.003,521.003,489.003,516.003,516.001,860,100
May 23, 20243,507.003,521.003,488.003,503.003,503.002,366,700
May 22, 20243,490.003,509.003,465.003,486.003,486.001,974,600
May 21, 20243,478.003,508.003,478.003,490.003,490.001,577,000
May 20, 20243,466.003,501.003,458.003,491.003,491.001,859,800
May 17, 20243,415.003,483.003,415.003,466.003,466.001,949,000
May 16, 20243,456.003,486.003,415.003,439.003,439.002,057,400
May 15, 20243,490.003,520.003,456.003,459.003,459.002,407,300
May 14, 20243,450.003,491.003,448.003,489.003,489.002,284,000
May 13, 20243,421.003,464.003,417.003,458.003,458.001,966,200
May 10, 20243,458.003,480.003,431.003,441.003,441.002,707,900
May 09, 20243,455.003,468.003,417.003,430.003,430.002,656,400
May 08, 20243,563.003,563.003,434.003,434.003,434.004,817,500
May 07, 20243,590.003,605.003,528.003,533.003,533.005,044,900
May 02, 20243,603.003,650.003,597.003,619.003,619.002,224,800
May 01, 20243,566.003,681.003,562.003,594.003,594.004,592,300
Apr 30, 20243,613.003,632.003,568.003,617.003,617.003,894,800
Apr 26, 20243,565.003,585.003,550.003,566.003,566.002,248,200
Apr 25, 20243,643.003,651.003,589.003,589.003,589.002,124,200
Apr 24, 20243,649.003,667.003,640.003,655.003,655.002,183,300
Apr 23, 20243,658.003,674.003,640.003,653.003,653.001,596,700
Apr 22, 20243,605.003,669.003,600.003,658.003,658.002,599,700
Apr 19, 20243,585.003,609.003,522.003,556.003,556.002,868,400
Apr 18, 20243,593.003,634.003,579.003,585.003,585.002,207,400
Apr 17, 20243,643.003,645.003,568.003,568.003,568.002,842,200
Apr 16, 20243,641.003,653.003,605.003,620.003,620.002,621,900
Apr 15, 20243,619.003,694.003,602.003,677.003,677.002,162,500
Apr 12, 20243,611.003,641.003,597.003,620.003,620.002,051,200
Apr 11, 20243,600.003,623.003,578.003,611.003,611.002,531,400
Apr 10, 20243,655.003,663.003,628.003,634.003,634.002,902,100
Apr 09, 20243,698.003,703.003,655.003,670.003,670.001,763,800
Apr 08, 20243,650.003,685.003,637.003,674.003,674.001,976,700
Apr 05, 20243,660.003,687.003,645.003,673.003,673.002,650,500
Apr 04, 20243,735.003,743.003,690.003,690.003,690.003,677,100
Apr 03, 20243,703.003,753.003,666.003,722.003,722.008,720,500
Apr 02, 20243,709.003,709.003,600.003,633.003,633.002,858,600
Apr 01, 20243,738.003,757.003,662.003,685.003,685.003,294,800
Mar 29, 20243,734.003,798.003,710.003,742.003,742.006,237,600
Mar 28, 20243,918.003,918.003,750.003,752.003,752.007,167,200
Mar 28, 202414 Dividend
Mar 27, 20243,940.003,955.003,921.003,932.003,918.002,411,000
Mar 26, 20243,966.003,975.003,921.003,932.003,918.002,302,500
Mar 25, 20244,000.004,027.003,969.003,980.003,965.832,350,800
Mar 22, 20243,960.004,007.003,960.003,993.003,978.782,213,300
Mar 21, 20243,996.004,001.003,947.003,961.003,946.902,905,400
Mar 19, 20243,953.003,999.003,945.003,997.003,982.772,576,400
Mar 18, 20243,924.003,964.003,910.003,951.003,936.932,217,900
Mar 15, 20243,886.003,916.003,861.003,908.003,894.093,074,000
Mar 14, 20243,828.003,881.003,805.003,881.003,867.182,508,500
Mar 13, 20243,803.003,856.003,787.003,827.003,813.372,487,200
Mar 12, 20243,815.003,815.003,734.003,802.003,788.462,451,400
Mar 11, 20243,800.003,819.003,777.003,816.003,802.412,252,700
Mar 08, 20243,841.003,843.003,763.003,816.003,802.412,834,800
Mar 07, 20243,815.003,863.003,800.003,861.003,847.252,731,000
Mar 06, 20243,800.003,816.003,784.003,795.003,781.492,773,400
Mar 05, 20243,736.003,796.003,721.003,794.003,780.492,439,600
Mar 04, 20243,765.003,765.003,716.003,735.003,721.702,706,400
Mar 01, 20243,752.003,769.003,731.003,767.003,753.592,161,400
Feb 29, 20243,770.003,784.003,723.003,769.003,755.589,438,700
Feb 28, 20243,758.003,769.003,708.003,761.003,747.613,171,800
Feb 27, 20243,823.003,848.003,761.003,779.003,765.542,862,400
Feb 26, 20243,805.003,879.003,804.003,825.003,811.383,042,400
Feb 22, 20243,793.003,833.003,783.003,803.003,789.463,208,400
Feb 21, 20243,769.003,775.003,734.003,775.003,761.562,443,000
Feb 20, 20243,782.003,793.003,718.003,754.003,740.632,714,400
Feb 19, 20243,738.003,786.003,724.003,786.003,772.522,140,800
Feb 16, 20243,677.003,740.003,676.003,735.003,721.703,269,600
Feb 15, 20243,698.003,705.003,662.003,670.003,656.932,316,100
Feb 14, 20243,739.003,764.003,688.003,710.003,696.792,735,200
Feb 13, 20243,720.003,754.003,690.003,753.003,739.642,899,600
Feb 09, 20243,763.003,777.003,694.003,713.003,699.783,294,000
Feb 08, 20243,771.003,771.003,676.003,758.003,744.624,492,300
Feb 07, 20243,730.003,775.003,694.003,772.003,758.573,671,300
Feb 06, 20243,720.003,772.003,716.003,736.003,722.703,595,800
Feb 05, 20243,727.003,733.003,677.003,716.003,702.772,633,800
Feb 02, 20243,684.003,724.003,668.003,723.003,709.743,468,100
Feb 01, 20243,693.003,758.003,633.003,655.003,641.994,447,500
Jan 31, 20243,645.003,737.003,642.003,693.003,679.854,165,800
Jan 30, 20243,655.003,687.003,642.003,662.003,648.962,280,100
Jan 29, 20243,617.003,650.003,611.003,650.003,637.001,746,200
Jan 26, 20243,646.003,648.003,602.003,616.003,603.131,709,800
Jan 25, 20243,630.003,654.003,612.003,644.003,631.031,840,500
Jan 24, 20243,635.003,641.003,595.003,622.003,609.102,148,000
Jan 23, 20243,714.003,720.003,656.003,664.003,650.951,919,700
Jan 22, 20243,620.003,718.003,600.003,714.003,700.782,467,400
Jan 19, 20243,678.003,682.003,620.003,630.003,617.081,962,000
Jan 18, 20243,706.003,715.003,645.003,645.003,632.022,478,600
Jan 17, 20243,747.003,779.003,713.003,719.003,705.762,448,600
Jan 16, 20243,750.003,782.003,723.003,744.003,730.671,715,500
Jan 15, 20243,750.003,750.003,723.003,726.003,712.73319,300
Jan 12, 20243,742.003,758.003,705.003,733.003,719.712,704,700
Jan 11, 20243,734.003,762.003,718.003,734.003,720.702,747,300
Jan 10, 20243,676.003,718.003,661.003,714.003,700.782,401,200
Jan 09, 20243,684.003,698.003,646.003,686.003,672.882,201,100
Jan 05, 20243,653.003,698.003,621.003,679.003,665.902,512,100
Jan 04, 20243,580.003,640.003,532.003,640.003,627.042,539,900
Dec 29, 20233,572.003,596.003,560.003,584.003,571.241,654,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...