Central Japan Railway Company (CJPRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:52AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1 |
| May 17, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| May 16, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| May 15, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 10 |
| May 14, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 20 |
| May 13, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| May 10, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| May 09, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| May 08, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| May 07, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 897 |
| May 06, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| May 03, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| May 02, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| May 01, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Apr 30, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Apr 29, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 150 |
| Apr 26, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| Apr 25, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| Apr 24, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| Apr 23, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1 |
| Apr 22, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| Apr 19, 2024 | 22.77 | 22.77 | 22.61 | 22.61 | 22.61 | 214 |
| Apr 18, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 315 |
| Apr 17, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| Apr 16, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 183 |
| Apr 15, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Apr 12, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Apr 11, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Apr 10, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Apr 09, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 81 |
| Apr 08, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Apr 05, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Apr 04, 2024 | 24.06 | 24.06 | 23.90 | 23.90 | 23.90 | 251 |
| Apr 03, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 199 |
| Apr 02, 2024 | 24.64 | 25.24 | 24.64 | 25.24 | 25.24 | 400 |
| Apr 01, 2024 | 24.70 | 24.70 | 23.90 | 23.90 | 23.90 | 128 |
| Mar 28, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| Mar 28, 2024 | 14 Dividend | |||||
| Mar 27, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| Mar 26, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| Mar 25, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| Mar 22, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| Mar 21, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| Mar 20, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| Mar 19, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | 1,361 |
| Mar 18, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 12.31 | - |
| Mar 15, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 12.31 | - |
| Mar 14, 2024 | 26.42 | 26.42 | 26.11 | 26.11 | 12.31 | 250 |
| Mar 13, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 12.33 | 24 |
| Mar 12, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 12.30 | - |
| Mar 11, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 12.30 | - |
| Mar 08, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 12.30 | - |
| Mar 07, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 12.30 | 50 |
| Mar 06, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 11.36 | - |
| Mar 05, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 11.36 | - |
| Mar 04, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 11.36 | 1,012 |
| Mar 01, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 11.58 | - |
| Feb 29, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 11.58 | - |
| Feb 28, 2024 | 24.95 | 24.95 | 24.55 | 24.55 | 11.58 | 70 |
| Feb 27, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | - |
| Feb 26, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | - |
| Feb 23, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | - |
| Feb 22, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | - |
| Feb 21, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | - |
| Feb 20, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | 550 |
| Feb 16, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 11.72 | 305 |
| Feb 15, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 11.54 | 3 |
| Feb 14, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 11.67 | - |
| Feb 13, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 11.67 | - |
| Feb 12, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 11.67 | - |
| Feb 09, 2024 | 24.93 | 24.93 | 24.76 | 24.76 | 11.67 | 463 |
| Feb 08, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 11.89 | - |
| Feb 07, 2024 | 25.11 | 25.50 | 25.11 | 25.22 | 11.89 | 1,286 |
| Feb 06, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 11.99 | - |
| Feb 05, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 11.99 | 29 |
| Feb 02, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11.65 | - |
| Feb 01, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11.65 | - |
| Jan 31, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11.65 | - |
| Jan 30, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11.65 | - |
| Jan 29, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11.65 | - |
| Jan 26, 2024 | 24.81 | 24.81 | 24.70 | 24.70 | 11.65 | 295 |
| Jan 25, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 11.65 | - |
| Jan 24, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 11.65 | - |
| Jan 23, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 11.65 | 81 |
| Jan 22, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| Jan 19, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| Jan 18, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| Jan 17, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| Jan 16, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| Jan 12, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| Jan 11, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| Jan 10, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| Jan 09, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| Jan 08, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| Jan 05, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | 152 |
| Jan 04, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 11.98 | - |
| Jan 03, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 11.98 | - |
| Jan 02, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 11.98 | - |
| Dec 29, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 11.98 | - |
| Dec 28, 2023 | 25.40 | 25.41 | 25.40 | 25.41 | 11.98 | 30 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.