East Japan Railway Company (FRA:EJR)
Germany · Delayed Price · Currency is EUR 22.09
+0.03 (0.14%)
Last updated: Dec 2, 2025, 8:09 AM CET
FRA:EJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.05% | - |
| Nov 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.21% | - |
| Nov 27, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.18% | - |
| Nov 26, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.46% | - |
| Nov 25, 2025 | 21.95 | 22.00 | 21.95 | 21.96 | 21.96 | 1.15% | 654 |
| Nov 24, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.88% | 84 |
| Nov 21, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 3.11% | - |
| Nov 20, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.14% | - |
| Nov 19, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.91% | - |
| Nov 18, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.27% | - |
| Nov 17, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.39% | 25 |
| Nov 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.11% | - |
| Nov 12, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.00% | - |
| Nov 11, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -2.28% | - |
| Nov 10, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.23% | - |
| Nov 7, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.65% | 165 |
| Nov 6, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | - |
| Nov 5, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2.62% | - |
| Nov 4, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.76% | - |
| Nov 3, 2025 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 0.77% | 1,000 |
| Oct 31, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 4.49% | - |
| Oct 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.65% | - |
| Oct 29, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.46% | - |
| Oct 28, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% | - |
| Oct 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.19% | - |
| Oct 24, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.82% | - |
| Oct 23, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.10% | - |
| Oct 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.42% | - |
| Oct 21, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.29% | - |
| Oct 20, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.09% | - |
| Oct 17, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.10% | - |
| Oct 16, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.34% | - |
| Oct 15, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.74% | - |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.75% | - |
| Oct 13, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.89% | - |
| Oct 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% | - |
| Oct 9, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.79% | - |
| Oct 8, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% | - |
| Oct 7, 2025 | 20.27 | 20.28 | 20.12 | 20.12 | 20.12 | -1.57% | 363 |
| Oct 6, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.35% | - |
| Oct 3, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.17% | - |
| Oct 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.41% | - |
| Oct 1, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - | - |
| Sep 30, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.58% | - |
| Sep 29, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.94% | - |
| Sep 26, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.90 | 0.57% | - |
| Sep 25, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.78 | -0.47% | - |
| Sep 24, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.88 | 2.33% | - |
| Sep 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | -0.72% | - |