Central Japan Railway Company (CJPRY)
OTCMKTS · Delayed Price · Currency is USD
11.16
+0.17 (1.55%)
Jul 17, 2025, 3:54 PM EDT
CJPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 10.74 | 11.16 | 10.74 | 11.16 | - | 1.55% | 469 |
| Jul 16, 2025 | 11.02 | 11.03 | 10.83 | 10.99 | 10.99 | 0.37% | 47,377 |
| Jul 15, 2025 | 10.96 | 10.97 | 10.91 | 10.95 | 10.95 | -1.44% | 58,439 |
| Jul 14, 2025 | 11.18 | 11.38 | 11.11 | 11.11 | 11.11 | -1.51% | 44,334 |
| Jul 11, 2025 | 11.25 | 11.30 | 11.25 | 11.28 | 11.28 | -0.79% | 22,396 |
| Jul 10, 2025 | 11.81 | 11.81 | 11.33 | 11.37 | 11.37 | 0.71% | 29,531 |
| Jul 9, 2025 | 11.66 | 11.66 | 11.23 | 11.29 | 11.29 | 1.62% | 34,944 |
| Jul 8, 2025 | 11.01 | 11.11 | 10.91 | 11.11 | 11.11 | 0.54% | 104,739 |
| Jul 7, 2025 | 11.04 | 11.19 | 10.95 | 11.05 | 11.05 | -0.23% | 33,598 |
| Jul 3, 2025 | 11.09 | 11.14 | 11.08 | 11.08 | 11.08 | -0.66% | 14,534 |
| Jul 2, 2025 | 11.36 | 11.60 | 11.15 | 11.15 | 11.15 | -0.36% | 30,140 |
| Jul 1, 2025 | 11.10 | 11.22 | 10.85 | 11.19 | 11.19 | 0.68% | 30,838 |
| Jun 30, 2025 | 11.28 | 11.28 | 11.11 | 11.11 | 11.11 | 0.49% | 74,836 |
| Jun 27, 2025 | 11.05 | 11.09 | 11.02 | 11.06 | 11.06 | 0.55% | 71,728 |
| Jun 26, 2025 | 11.60 | 11.60 | 10.92 | 11.00 | 11.00 | 2.23% | 48,808 |
| Jun 25, 2025 | 11.05 | 11.53 | 10.73 | 10.76 | 10.76 | -0.28% | 154,321 |
| Jun 24, 2025 | 10.83 | 11.26 | 10.75 | 10.79 | 10.79 | 0.56% | 67,065 |
| Jun 23, 2025 | 10.68 | 10.73 | 10.58 | 10.73 | 10.73 | - | 70,388 |
| Jun 20, 2025 | 10.79 | 10.82 | 10.73 | 10.73 | 10.73 | -0.05% | 52,782 |
| Jun 18, 2025 | 10.92 | 10.92 | 10.73 | 10.74 | 10.74 | 1.47% | 62,803 |
| Jun 17, 2025 | 10.68 | 10.68 | 10.57 | 10.58 | 10.58 | -0.73% | 39,131 |
| Jun 16, 2025 | 10.38 | 10.74 | 10.38 | 10.66 | 10.66 | -0.11% | 53,714 |
| Jun 13, 2025 | 11.10 | 11.10 | 10.55 | 10.67 | 10.67 | -0.28% | 31,359 |
| Jun 12, 2025 | 10.91 | 11.13 | 10.69 | 10.70 | 10.70 | 0.28% | 39,557 |
| Jun 11, 2025 | 10.64 | 10.68 | 10.63 | 10.67 | 10.67 | 0.38% | 39,793 |
| Jun 10, 2025 | 10.29 | 10.66 | 10.29 | 10.63 | 10.63 | -0.75% | 32,352 |
| Jun 9, 2025 | 10.77 | 10.77 | 10.55 | 10.71 | 10.71 | -0.65% | 81,576 |
| Jun 6, 2025 | 10.99 | 11.26 | 10.78 | 10.78 | 10.78 | 0.09% | 38,865 |
| Jun 5, 2025 | 10.82 | 10.82 | 10.77 | 10.77 | 10.77 | -0.37% | 54,583 |
| Jun 4, 2025 | 11.00 | 11.00 | 10.80 | 10.81 | 10.81 | 0.65% | 28,128 |
| Jun 3, 2025 | 10.90 | 11.29 | 10.62 | 10.74 | 10.74 | -0.28% | 319,168 |
| Jun 2, 2025 | 10.93 | 10.94 | 10.57 | 10.77 | 10.77 | -1.28% | 40,540 |
| May 30, 2025 | 10.87 | 11.26 | 10.86 | 10.91 | 10.91 | 1.68% | 135,495 |
| May 29, 2025 | 11.00 | 11.00 | 10.70 | 10.73 | 10.73 | -0.83% | 43,076 |
| May 28, 2025 | 10.98 | 10.98 | 10.80 | 10.82 | 10.82 | -1.46% | 52,122 |
| May 27, 2025 | 10.77 | 10.98 | 10.77 | 10.98 | 10.98 | 1.48% | 49,984 |
| May 23, 2025 | 10.74 | 10.98 | 10.74 | 10.82 | 10.82 | 1.50% | 48,441 |
| May 22, 2025 | 10.66 | 11.00 | 10.66 | 10.66 | 10.66 | 0.66% | 100,871 |
| May 21, 2025 | 10.60 | 10.62 | 10.57 | 10.59 | 10.59 | 1.83% | 31,113 |
| May 20, 2025 | 10.39 | 10.42 | 10.37 | 10.40 | 10.40 | -0.51% | 38,062 |
| May 19, 2025 | 10.44 | 10.49 | 10.43 | 10.45 | 10.45 | -1.48% | 131,347 |
| May 16, 2025 | 10.61 | 10.61 | 10.56 | 10.61 | 10.61 | 0.19% | 42,136 |
| May 15, 2025 | 10.67 | 10.80 | 10.54 | 10.59 | 10.59 | 2.22% | 55,058 |
| May 14, 2025 | 10.29 | 10.43 | 10.27 | 10.36 | 10.36 | -0.29% | 85,121 |
| May 13, 2025 | 10.39 | 10.45 | 10.27 | 10.39 | 10.39 | -0.57% | 78,637 |
| May 12, 2025 | 10.40 | 10.51 | 10.38 | 10.45 | 10.45 | 0.29% | 44,032 |
| May 9, 2025 | 10.50 | 10.89 | 10.41 | 10.42 | 10.42 | -2.16% | 42,117 |
| May 8, 2025 | 10.70 | 10.72 | 10.62 | 10.65 | 10.65 | -2.29% | 107,626 |
| May 7, 2025 | 10.94 | 10.95 | 10.90 | 10.90 | 10.90 | -3.37% | 44,384 |
| May 6, 2025 | 11.32 | 11.37 | 11.25 | 11.28 | 11.28 | 0.71% | 32,027 |