East Japan Railway Company (FRA:EJR)
Germany · Delayed Price · Currency is EUR 20.54
-1.04 (-4.82%)
Last updated: Jan 28, 2026, 8:07 AM CET
FRA:EJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.30% | - |
| Jan 29, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.73% | - |
| Jan 28, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -4.82% | - |
| Jan 27, 2026 | 21.17 | 21.58 | 21.17 | 21.58 | 21.58 | 0.61% | 10 |
| Jan 26, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.90% | - |
| Jan 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.47% | - |
| Jan 22, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.47% | - |
| Jan 21, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.30% | - |
| Jan 20, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.70% | - |
| Jan 19, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.03% | - |
| Jan 16, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -3.82% | - |
| Jan 15, 2026 | 21.82 | 22.24 | 21.82 | 22.24 | 22.24 | -0.63% | 5 |
| Jan 14, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.40% | - |
| Jan 13, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.44% | - |
| Jan 12, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.30% | - |
| Jan 9, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.58% | - |
| Jan 8, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | - |
| Jan 7, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.62% | - |
| Jan 6, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.62% | - |
| Jan 5, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.63% | - |
| Jan 2, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.31% | - |
| Dec 30, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.53% | - |
| Dec 29, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.28% | - |
| Dec 23, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 3.24% | - |
| Dec 22, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -4.66% | - |
| Dec 19, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.31% | - |
| Dec 18, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.14% | - |
| Dec 17, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.61% | - |
| Dec 16, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.05% | - |
| Dec 15, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 4.82% | - |
| Dec 12, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.78% | - |
| Dec 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.74% | - |
| Dec 10, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.37% | - |
| Dec 9, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.56% | - |
| Dec 8, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.36% | - |
| Dec 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.14% | - |
| Dec 4, 2025 | 21.63 | 21.99 | 21.63 | 21.99 | 21.99 | 2.33% | 800 |
| Dec 3, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -2.72% | - |
| Dec 2, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.14% | - |
| 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 |