East Japan Railway Company (EJR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| May 02, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Apr 30, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| Apr 29, 2024 | 16.91 | 17.42 | 16.91 | 17.42 | 17.42 | 8 |
| Apr 26, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| Apr 25, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Apr 24, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| Apr 23, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| Apr 22, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Apr 19, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Apr 18, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Apr 17, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 16, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| Apr 15, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| Apr 12, 2024 | 17.58 | 18.18 | 17.58 | 18.18 | 18.18 | 150 |
| Apr 11, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Apr 10, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| Apr 09, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| Apr 08, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 05, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| Apr 04, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 27 |
| Apr 03, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Apr 02, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 520 |
| Mar 28, 2024 | 17.90 | 17.98 | 17.90 | 17.98 | 17.98 | 35 |
| Mar 28, 2024 | 23.333332 Dividend | |||||
| Mar 28, 2024 | 3:1 Stock Split | |||||
| Mar 27, 2024 | 18.27 | 18.33 | 18.27 | 18.33 | -5.00 | 303 |
| Mar 26, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | -4.97 | - |
| Mar 25, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -5.03 | - |
| Mar 22, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | -4.97 | - |
| Mar 21, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.92 | - |
| Mar 20, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -4.96 | - |
| Mar 19, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -5.02 | - |
| Mar 18, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.98 | - |
| Mar 15, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.98 | - |
| Mar 14, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.92 | - |
| Mar 13, 2024 | 18.03 | 18.20 | 18.03 | 18.20 | -4.96 | 546 |
| Mar 12, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | -4.89 | - |
| Mar 11, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.92 | - |
| Mar 08, 2024 | 17.93 | 18.00 | 17.93 | 18.00 | -4.91 | 726 |
| Mar 07, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.98 | - |
| Mar 06, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | -4.89 | - |
| Mar 05, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -4.87 | - |
| Mar 04, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -4.87 | - |
| Mar 01, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -4.96 | - |
| Feb 29, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | -4.93 | - |
| Feb 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -4.91 | - |
| Feb 27, 2024 | 18.07 | 18.30 | 18.07 | 18.30 | -4.99 | 42 |
| Feb 26, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | -5.01 | - |
| Feb 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -4.91 | - |
| Feb 22, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -5.00 | - |
| Feb 21, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -4.99 | - |
| Feb 20, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -4.99 | - |
| Feb 19, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | -5.11 | 18 |
| Feb 16, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | -4.97 | - |
| Feb 15, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -4.95 | - |
| Feb 14, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -4.99 | - |
| Feb 13, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -5.09 | - |
| Feb 12, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -4.94 | - |
| Feb 09, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -5.03 | - |
| Feb 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -5.05 | - |
| Feb 07, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -5.10 | - |
| Feb 06, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -5.18 | - |
| Feb 05, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -5.07 | - |
| Feb 02, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -5.07 | - |
| Feb 01, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -5.03 | - |
| Jan 31, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -4.68 | - |
| Jan 30, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -4.73 | - |
| Jan 29, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -4.73 | - |
| Jan 26, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | -4.70 | - |
| Jan 25, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | -4.74 | - |
| Jan 24, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | -4.65 | - |
| Jan 23, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -4.69 | - |
| Jan 22, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | -4.74 | - |
| Jan 19, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -4.66 | - |
| Jan 18, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | -4.71 | - |
| Jan 17, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -4.79 | - |
| Jan 16, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -4.82 | - |
| Jan 15, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -4.82 | - |
| Jan 12, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -4.82 | - |
| Jan 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -4.77 | - |
| Jan 10, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | -4.76 | - |
| Jan 09, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -4.75 | - |
| Jan 08, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -4.75 | - |
| Jan 05, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -4.73 | - |
| Jan 04, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -4.75 | - |
| Jan 03, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -4.69 | - |
| Jan 02, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -4.68 | - |
| Dec 29, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | -4.69 | - |
| Dec 28, 2023 | 17.13 | 17.17 | 17.13 | 17.17 | -4.68 | 12 |
| Dec 27, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | -4.65 | - |
| Dec 22, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | -4.66 | - |
| Dec 21, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | -4.65 | - |
| Dec 20, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | -4.60 | - |
| Dec 19, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | -4.62 | - |
| Dec 18, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | -4.73 | - |
| Dec 15, 2023 | 17.47 | 17.53 | 17.47 | 17.53 | -4.78 | 552 |
| Dec 14, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | -4.86 | - |
| Dec 13, 2023 | 17.40 | 17.47 | 17.40 | 17.47 | -4.76 | 225 |
| Dec 12, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | -4.71 | - |
| *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.