East Japan Railway Company (FRA:EJR)
Germany · Delayed Price · Currency is EUR 19.72
+0.15 (0.79%)
At close: Mar 27, 2026
FRA:EJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.79% | - |
| Mar 26, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.82% | - |
| Mar 25, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.13% | - |
| Mar 24, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.83% | - |
| Mar 23, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -2.14% | - |
| Mar 20, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.20% | - |
| Mar 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.24% | - |
| Mar 18, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -3.33% | - |
| Mar 17, 2026 | 20.34 | 20.74 | 20.34 | 20.74 | 20.74 | 2.67% | 2 |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.10% | - |
| Mar 13, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.39% | - |
| Mar 12, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.60% | - |
| Mar 11, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.58% | - |
| Mar 10, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.59% | - |
| Mar 9, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.49% | - |
| Mar 6, 2026 | 20.14 | 20.49 | 20.14 | 20.49 | 20.49 | 1.64% | 50 |
| Mar 5, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.45% | - |
| Mar 4, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.42% | - |
| Mar 3, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.45% | - |
| Mar 2, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.34% | - |
| Feb 27, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.44% | - |
| Feb 26, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.10% | - |
| Feb 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.77% | - |
| Feb 24, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.63% | - |
| Feb 23, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.19% | - |
| Feb 20, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.87% | - |
| Feb 19, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -2.39% | - |
| Feb 18, 2026 | 20.90 | 21.30 | 20.90 | 21.30 | 21.30 | 3.70% | 888 |
| Feb 17, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.24% | - |
| Feb 16, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.77% | - |
| Feb 13, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.83% | - |
| Feb 12, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -2.33% | - |
| Feb 11, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.59% | - |
| Feb 10, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.05% | - |
| Feb 9, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.23% | - |
| Feb 6, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 2.91% | - |
| Feb 5, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 2.33% | - |
| Feb 4, 2026 | 20.12 | 20.15 | 20.12 | 20.15 | 20.15 | 0.05% | 10 |
| Feb 3, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.14% | - |
| Feb 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.81% | - |
| 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% | - |