East Japan Railway Company (EJPRY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.74 | 9.85 | 9.66 | 9.85 | 9.85 | 27,981 |
| May 02, 2024 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 22,900 |
| May 01, 2024 | 9.42 | 9.48 | 9.38 | 9.48 | 9.48 | 15,800 |
| Apr 30, 2024 | 9.34 | 9.39 | 9.26 | 9.39 | 9.39 | 58,900 |
| Apr 29, 2024 | 9.20 | 9.24 | 9.15 | 9.24 | 9.24 | 42,700 |
| Apr 26, 2024 | 9.03 | 9.17 | 8.83 | 9.12 | 9.12 | 23,900 |
| Apr 25, 2024 | 9.21 | 9.21 | 9.11 | 9.20 | 9.20 | 43,700 |
| Apr 24, 2024 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 27,400 |
| Apr 23, 2024 | 9.50 | 9.50 | 9.16 | 9.42 | 9.42 | 83,400 |
| Apr 22, 2024 | 9.31 | 9.41 | 9.21 | 9.41 | 9.41 | 42,300 |
| Apr 19, 2024 | 9.12 | 9.24 | 9.00 | 9.22 | 9.22 | 23,600 |
| Apr 18, 2024 | 9.08 | 9.40 | 9.08 | 9.37 | 9.37 | 26,900 |
| Apr 17, 2024 | 9.20 | 9.33 | 9.20 | 9.33 | 9.33 | 42,900 |
| Apr 16, 2024 | 9.33 | 9.33 | 9.26 | 9.32 | 9.32 | 45,700 |
| Apr 15, 2024 | 9.34 | 9.59 | 9.34 | 9.56 | 9.56 | 28,200 |
| Apr 12, 2024 | 9.40 | 9.53 | 9.22 | 9.38 | 9.38 | 19,000 |
| Apr 11, 2024 | 9.20 | 9.50 | 9.20 | 9.49 | 9.49 | 34,000 |
| Apr 10, 2024 | 9.47 | 9.49 | 9.41 | 9.46 | 9.46 | 20,400 |
| Apr 09, 2024 | 9.54 | 9.62 | 9.42 | 9.57 | 9.57 | 17,200 |
| Apr 08, 2024 | 9.71 | 9.71 | 9.49 | 9.49 | 9.49 | 28,400 |
| Apr 05, 2024 | 9.37 | 9.66 | 9.37 | 9.54 | 9.54 | 18,000 |
| Apr 04, 2024 | 9.53 | 9.83 | 9.17 | 9.53 | 9.53 | 17,800 |
| Apr 03, 2024 | 9.39 | 9.77 | 9.39 | 9.60 | 9.60 | 16,500 |
| Apr 02, 2024 | 9.21 | 9.83 | 9.21 | 9.39 | 9.39 | 64,400 |
| Apr 01, 2024 | 9.93 | 9.93 | 8.55 | 9.69 | 9.69 | 26,300 |
| Mar 28, 2024 | 9.74 | 9.93 | 9.30 | 9.93 | 9.93 | 18,900 |
| Mar 27, 2024 | 9.96 | 10.16 | 9.83 | 10.03 | 10.03 | 31,700 |
| Mar 26, 2024 | 9.92 | 10.00 | 9.88 | 10.00 | 10.00 | 23,100 |
| Mar 25, 2024 | 10.03 | 10.03 | 9.97 | 10.00 | 10.00 | 25,100 |
| Mar 22, 2024 | 10.18 | 10.18 | 9.84 | 9.86 | 9.86 | 24,300 |
| Mar 21, 2024 | 9.89 | 9.89 | 9.86 | 9.88 | 9.88 | 47,800 |
| Mar 20, 2024 | 9.73 | 10.05 | 9.73 | 10.01 | 10.01 | 20,300 |
| Mar 19, 2024 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 33,600 |
| Mar 18, 2024 | 9.90 | 9.97 | 9.90 | 9.94 | 9.94 | 64,700 |
| Mar 15, 2024 | 9.85 | 9.93 | 9.73 | 9.85 | 9.85 | 26,100 |
| Mar 14, 2024 | 9.83 | 9.95 | 9.73 | 9.91 | 9.91 | 54,400 |
| Mar 13, 2024 | 9.82 | 9.87 | 9.57 | 9.87 | 9.87 | 19,700 |
| Mar 12, 2024 | 9.79 | 9.86 | 9.78 | 9.82 | 9.82 | 54,200 |
| Mar 11, 2024 | 9.57 | 9.85 | 9.57 | 9.83 | 9.83 | 54,000 |
| Mar 08, 2024 | 9.81 | 9.89 | 9.79 | 9.85 | 9.85 | 38,400 |
| Mar 07, 2024 | 9.98 | 10.03 | 9.97 | 10.00 | 10.00 | 47,500 |
| Mar 06, 2024 | 10.00 | 10.00 | 9.75 | 9.81 | 9.81 | 41,400 |
| Mar 05, 2024 | 9.69 | 9.73 | 9.69 | 9.71 | 9.71 | 24,600 |
| Mar 04, 2024 | 9.99 | 9.99 | 9.36 | 9.68 | 9.68 | 112,900 |
| Mar 01, 2024 | 9.82 | 9.85 | 9.73 | 9.80 | 9.80 | 158,700 |
| Feb 29, 2024 | 9.80 | 9.86 | 9.78 | 9.78 | 9.78 | 58,100 |
| Feb 28, 2024 | 9.73 | 9.79 | 9.72 | 9.74 | 9.74 | 12,800 |
| Feb 27, 2024 | 9.84 | 9.88 | 9.82 | 9.82 | 9.82 | 31,200 |
| Feb 26, 2024 | 9.98 | 9.99 | 9.96 | 9.98 | 9.98 | 23,000 |
| Feb 23, 2024 | 9.98 | 10.00 | 9.96 | 10.00 | 10.00 | 6,700 |
| Feb 22, 2024 | 9.91 | 9.98 | 9.91 | 9.95 | 9.95 | 11,300 |
| Feb 21, 2024 | 9.88 | 10.00 | 9.88 | 9.91 | 9.91 | 29,800 |
| Feb 20, 2024 | 9.95 | 10.00 | 9.88 | 9.92 | 9.92 | 20,600 |
| Feb 16, 2024 | 9.77 | 9.85 | 9.77 | 9.84 | 9.84 | 15,000 |
| Feb 15, 2024 | 9.65 | 9.80 | 9.65 | 9.78 | 9.78 | 74,000 |
| Feb 14, 2024 | 9.83 | 9.84 | 9.69 | 9.82 | 9.82 | 54,100 |
| Feb 13, 2024 | 9.97 | 9.99 | 9.89 | 9.92 | 9.92 | 27,400 |
| Feb 12, 2024 | 9.97 | 10.00 | 9.96 | 10.00 | 10.00 | 7,800 |
| Feb 09, 2024 | 9.96 | 9.97 | 9.88 | 9.88 | 9.88 | 14,900 |
| Feb 08, 2024 | 9.91 | 9.92 | 9.86 | 9.92 | 9.92 | 22,100 |
| Feb 07, 2024 | 10.10 | 10.11 | 10.05 | 10.05 | 10.05 | 49,000 |
| Feb 06, 2024 | 10.10 | 10.24 | 10.10 | 10.24 | 10.24 | 22,900 |
| Feb 05, 2024 | 10.01 | 10.01 | 9.98 | 10.00 | 10.00 | 25,800 |
| Feb 02, 2024 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 16,500 |
| Feb 01, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 11,200 |
| Jan 31, 2024 | 9.61 | 9.91 | 9.61 | 9.72 | 9.72 | 15,500 |
| Jan 30, 2024 | 9.32 | 9.38 | 9.31 | 9.34 | 9.34 | 16,300 |
| Jan 29, 2024 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | 17,100 |
| Jan 26, 2024 | 9.33 | 9.37 | 9.32 | 9.34 | 9.34 | 22,700 |
| Jan 25, 2024 | 9.48 | 9.48 | 9.43 | 9.46 | 9.46 | 16,900 |
| Jan 24, 2024 | 9.27 | 9.31 | 9.25 | 9.27 | 9.27 | 21,400 |
| Jan 23, 2024 | 9.30 | 9.35 | 9.27 | 9.29 | 9.29 | 8,700 |
| Jan 22, 2024 | 9.54 | 9.54 | 9.48 | 9.48 | 9.48 | 27,000 |
| Jan 19, 2024 | 9.30 | 9.34 | 9.26 | 9.32 | 9.32 | 10,600 |
| Jan 18, 2024 | 9.44 | 9.47 | 9.43 | 9.47 | 9.47 | 21,800 |
| Jan 17, 2024 | 9.54 | 9.56 | 9.49 | 9.50 | 9.50 | 26,900 |
| Jan 16, 2024 | 9.66 | 9.66 | 9.59 | 9.59 | 9.59 | 7,800 |
| Jan 12, 2024 | 9.75 | 9.77 | 9.72 | 9.72 | 9.72 | 19,000 |
| Jan 11, 2024 | 9.63 | 9.69 | 9.61 | 9.62 | 9.62 | 14,400 |
| Jan 10, 2024 | 9.57 | 9.61 | 9.56 | 9.58 | 9.58 | 15,300 |
| Jan 09, 2024 | 9.55 | 9.55 | 9.50 | 9.52 | 9.52 | 23,200 |
| Jan 08, 2024 | 9.16 | 9.63 | 9.16 | 9.63 | 9.63 | 20,200 |
| Jan 05, 2024 | 9.52 | 9.63 | 9.51 | 9.56 | 9.56 | 19,500 |
| Jan 04, 2024 | 9.46 | 9.48 | 9.44 | 9.46 | 9.46 | 26,700 |
| Jan 03, 2024 | 9.40 | 9.46 | 9.36 | 9.37 | 9.37 | 31,800 |
| Jan 02, 2024 | 9.45 | 9.50 | 9.42 | 9.47 | 9.47 | 19,100 |
| Dec 29, 2023 | 9.20 | 9.61 | 9.20 | 9.56 | 9.56 | 13,400 |
| Dec 28, 2023 | 9.36 | 9.55 | 9.36 | 9.55 | 9.55 | 17,700 |
| Dec 27, 2023 | 9.42 | 9.48 | 9.42 | 9.46 | 9.46 | 24,400 |
| Dec 26, 2023 | 9.24 | 9.39 | 9.24 | 9.37 | 9.37 | 59,900 |
| Dec 22, 2023 | 9.45 | 9.46 | 9.42 | 9.45 | 9.45 | 21,400 |
| Dec 21, 2023 | 9.21 | 9.43 | 9.21 | 9.42 | 9.42 | 39,200 |
| Dec 20, 2023 | 8.95 | 9.26 | 8.95 | 9.20 | 9.20 | 33,000 |
| Dec 19, 2023 | 9.17 | 9.31 | 9.17 | 9.29 | 9.29 | 20,800 |
| Dec 18, 2023 | 9.31 | 9.46 | 9.31 | 9.45 | 9.45 | 23,200 |
| Dec 15, 2023 | 9.59 | 9.60 | 9.50 | 9.57 | 9.57 | 46,800 |
| Dec 14, 2023 | 9.70 | 9.74 | 9.43 | 9.66 | 9.66 | 17,300 |
| Dec 13, 2023 | 9.43 | 9.59 | 9.18 | 9.59 | 9.59 | 25,300 |
| Dec 12, 2023 | 9.22 | 9.32 | 9.21 | 9.30 | 9.30 | 33,300 |
| Dec 11, 2023 | 9.16 | 9.32 | 9.01 | 9.32 | 9.32 | 29,200 |
| *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.