Central Japan Railway Company (FRA:JAP)
Germany · Delayed Price · Currency is EUR 23.61
+0.57 (2.47%)
At close: Dec 1, 2025
FRA:JAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 2.47% | - |
| Nov 28, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -2.17% | - |
| Nov 27, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.60% | - |
| Nov 26, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.65% | - |
| Nov 25, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 2.67% | - |
| Nov 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.45% | - |
| Nov 21, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.45% | - |
| Nov 20, 2025 | 22.15 | 22.15 | 22.01 | 22.01 | 22.01 | -2.13% | 194 |
| Nov 19, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.90% | - |
| Nov 18, 2025 | 22.39 | 22.39 | 22.29 | 22.29 | 22.29 | 0.72% | 75 |
| Nov 17, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -2.81% | - |
| Nov 14, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.11% | - |
| Nov 13, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.08% | - |
| Nov 12, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.18% | - |
| Nov 11, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -4.14% | - |
| Nov 10, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.22% | - |
| Nov 7, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2.78% | - |
| Nov 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.18% | - |
| Nov 5, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 4.75% | - |
| Nov 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.38% | - |
| Nov 3, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.19% | - |
| Oct 31, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -3.15% | - |
| Oct 30, 2025 | 21.08 | 21.60 | 21.08 | 21.60 | 21.60 | -6.66% | 55 |
| Oct 29, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.98% | - |
| Oct 28, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.55% | - |
| Oct 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | - |
| Oct 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.18% | - |
| Oct 23, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.89% | - |
| Oct 22, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.97% | - |
| Oct 21, 2025 | 23.66 | 23.70 | 23.66 | 23.70 | 23.70 | -1.21% | 115 |
| Oct 20, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.63% | - |
| Oct 17, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.61% | - |
| Oct 16, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.41% | - |
| Oct 15, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.47% | - |
| Oct 14, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.14% | - |
| Oct 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.33% | 2 |
| Oct 10, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -3.03% | - |
| Oct 9, 2025 | 24.17 | 24.73 | 24.17 | 24.73 | 24.73 | 2.23% | 205 |
| Oct 8, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.66% | - |
| Oct 7, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.54% | - |
| Oct 6, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.08% | - |
| Oct 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.71% | - |
| Oct 2, 2025 | 24.32 | 24.62 | 24.32 | 24.62 | 24.62 | 1.23% | 5 |
| Oct 1, 2025 | 24.25 | 24.32 | 24.25 | 24.32 | 24.32 | 0.75% | 180 |
| Sep 30, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.26% | - |
| Sep 29, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.75% | - |
| Sep 26, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.93 | 0.88% | - |
| Sep 25, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.72 | -0.04% | - |
| Sep 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.73 | 0.89% | - |
| Sep 23, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.52 | -0.08% | - |