UK markets closed

Central Japan Railway Company (9022.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,339.00-2.00 (-0.06%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243,330.003,370.003,309.003,339.003,339.002,775,300
13 Jun 20243,418.003,422.003,335.003,341.003,341.002,129,300
12 Jun 20243,464.003,464.003,405.003,418.003,418.002,438,100
11 Jun 20243,499.003,526.003,465.003,466.003,466.002,032,900
10 Jun 20243,473.003,521.003,459.003,517.003,517.001,815,000
07 Jun 20243,454.003,483.003,418.003,471.003,471.003,413,100
06 Jun 20243,490.003,495.003,459.003,476.003,476.001,869,200
05 Jun 20243,498.003,554.003,486.003,490.003,490.002,344,300
04 Jun 20243,483.003,498.003,460.003,498.003,498.001,371,300
03 Jun 20243,530.003,536.003,483.003,493.003,493.002,104,100
31 May 20243,482.003,530.003,466.003,511.003,511.008,401,600
30 May 20243,434.003,447.003,404.003,434.003,434.002,218,900
29 May 20243,546.003,547.003,445.003,445.003,445.002,254,500
28 May 20243,560.003,583.003,541.003,543.003,543.001,420,400
27 May 20243,526.003,558.003,512.003,558.003,558.001,597,600
24 May 20243,494.003,521.003,489.003,516.003,516.001,860,100
23 May 20243,507.003,521.003,488.003,503.003,503.002,366,700
22 May 20243,490.003,509.003,465.003,486.003,486.001,974,600
21 May 20243,478.003,508.003,478.003,490.003,490.001,577,000
20 May 20243,466.003,501.003,458.003,491.003,491.001,859,800
17 May 20243,415.003,483.003,415.003,466.003,466.001,949,000
16 May 20243,456.003,486.003,415.003,439.003,439.002,057,400
15 May 20243,490.003,520.003,456.003,459.003,459.002,407,300
14 May 20243,450.003,491.003,448.003,489.003,489.002,284,000
13 May 20243,421.003,464.003,417.003,458.003,458.001,966,200
10 May 20243,458.003,480.003,431.003,441.003,441.002,707,900
09 May 20243,455.003,468.003,417.003,430.003,430.002,656,400
08 May 20243,563.003,563.003,434.003,434.003,434.004,817,500
07 May 20243,590.003,605.003,528.003,533.003,533.005,044,900
02 May 20243,603.003,650.003,597.003,619.003,619.002,224,800
01 May 20243,566.003,681.003,562.003,594.003,594.004,592,300
30 Apr 20243,613.003,632.003,568.003,617.003,617.003,894,800
26 Apr 20243,565.003,585.003,550.003,566.003,566.002,248,200
25 Apr 20243,643.003,651.003,589.003,589.003,589.002,124,200
24 Apr 20243,649.003,667.003,640.003,655.003,655.002,183,300
23 Apr 20243,658.003,674.003,640.003,653.003,653.001,596,700
22 Apr 20243,605.003,669.003,600.003,658.003,658.002,599,700
19 Apr 20243,585.003,609.003,522.003,556.003,556.002,868,400
18 Apr 20243,593.003,634.003,579.003,585.003,585.002,207,400
17 Apr 20243,643.003,645.003,568.003,568.003,568.002,842,200
16 Apr 20243,641.003,653.003,605.003,620.003,620.002,621,900
15 Apr 20243,619.003,694.003,602.003,677.003,677.002,162,500
12 Apr 20243,611.003,641.003,597.003,620.003,620.002,051,200
11 Apr 20243,600.003,623.003,578.003,611.003,611.002,531,400
10 Apr 20243,655.003,663.003,628.003,634.003,634.002,902,100
09 Apr 20243,698.003,703.003,655.003,670.003,670.001,763,800
08 Apr 20243,650.003,685.003,637.003,674.003,674.001,976,700
05 Apr 20243,660.003,687.003,645.003,673.003,673.002,650,500
04 Apr 20243,735.003,743.003,690.003,690.003,690.003,677,100
03 Apr 20243,703.003,753.003,666.003,722.003,722.008,720,500
02 Apr 20243,709.003,709.003,600.003,633.003,633.002,858,600
01 Apr 20243,738.003,757.003,662.003,685.003,685.003,294,800
29 Mar 20243,734.003,798.003,710.003,742.003,742.006,237,600
28 Mar 20243,918.003,918.003,750.003,752.003,752.007,167,200
28 Mar 202415 Dividend
27 Mar 20243,940.003,955.003,921.003,932.003,917.002,411,000
26 Mar 20243,966.003,975.003,921.003,932.003,917.002,302,500
25 Mar 20244,000.004,027.003,969.003,980.003,964.822,350,800
22 Mar 20243,960.004,007.003,960.003,993.003,977.772,213,300
21 Mar 20243,996.004,001.003,947.003,961.003,945.892,905,400
19 Mar 20243,953.003,999.003,945.003,997.003,981.752,576,400
18 Mar 20243,924.003,964.003,910.003,951.003,935.932,217,900
15 Mar 20243,886.003,916.003,861.003,908.003,893.093,074,000
14 Mar 20243,828.003,881.003,805.003,881.003,866.192,508,500
13 Mar 20243,803.003,856.003,787.003,827.003,812.402,487,200
12 Mar 20243,815.003,815.003,734.003,802.003,787.502,451,400
11 Mar 20243,800.003,819.003,777.003,816.003,801.442,252,700
08 Mar 20243,841.003,843.003,763.003,816.003,801.442,834,800
07 Mar 20243,815.003,863.003,800.003,861.003,846.272,731,000
06 Mar 20243,800.003,816.003,784.003,795.003,780.522,773,400
05 Mar 20243,736.003,796.003,721.003,794.003,779.532,439,600
04 Mar 20243,765.003,765.003,716.003,735.003,720.752,706,400
01 Mar 20243,752.003,769.003,731.003,767.003,752.632,161,400
29 Feb 20243,770.003,784.003,723.003,769.003,754.629,438,700
28 Feb 20243,758.003,769.003,708.003,761.003,746.653,171,800
27 Feb 20243,823.003,848.003,761.003,779.003,764.582,862,400
26 Feb 20243,805.003,879.003,804.003,825.003,810.413,042,400
22 Feb 20243,793.003,833.003,783.003,803.003,788.493,208,400
21 Feb 20243,769.003,775.003,734.003,775.003,760.602,443,000
20 Feb 20243,782.003,793.003,718.003,754.003,739.682,714,400
19 Feb 20243,738.003,786.003,724.003,786.003,771.562,140,800
16 Feb 20243,677.003,740.003,676.003,735.003,720.753,269,600
15 Feb 20243,698.003,705.003,662.003,670.003,656.002,316,100
14 Feb 20243,739.003,764.003,688.003,710.003,695.852,735,200
13 Feb 20243,720.003,754.003,690.003,753.003,738.682,899,600
09 Feb 20243,763.003,777.003,694.003,713.003,698.843,294,000
08 Feb 20243,771.003,771.003,676.003,758.003,743.664,492,300
07 Feb 20243,730.003,775.003,694.003,772.003,757.613,671,300
06 Feb 20243,720.003,772.003,716.003,736.003,721.753,595,800
05 Feb 20243,727.003,733.003,677.003,716.003,701.822,633,800
02 Feb 20243,684.003,724.003,668.003,723.003,708.803,468,100
01 Feb 20243,693.003,758.003,633.003,655.003,641.064,447,500
31 Jan 20243,645.003,737.003,642.003,693.003,678.914,165,800
30 Jan 20243,655.003,687.003,642.003,662.003,648.032,280,100
29 Jan 20243,617.003,650.003,611.003,650.003,636.081,746,200
26 Jan 20243,646.003,648.003,602.003,616.003,602.211,709,800
25 Jan 20243,630.003,654.003,612.003,644.003,630.101,840,500
24 Jan 20243,635.003,641.003,595.003,622.003,608.182,148,000
23 Jan 20243,714.003,720.003,656.003,664.003,650.021,919,700
22 Jan 20243,620.003,718.003,600.003,714.003,699.832,467,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...