East Japan Railway Company (EJPRY)
OTCMKTS
· Delayed Price · Currency is USD
11.06
+0.02 (0.18%)
Apr 17, 2025, 4:00 PM EDT
EJPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.00 | 11.18 | 11.00 | 11.06 | 11.06 | 1.75% | 33,661 |
| Apr 16, 2025 | 10.89 | 10.91 | 10.85 | 10.87 | 10.87 | 1.68% | 75,237 |
| Apr 15, 2025 | 11.12 | 11.12 | 10.66 | 10.69 | 10.69 | -1.47% | 37,712 |
| Apr 14, 2025 | 10.65 | 10.94 | 10.65 | 10.85 | 10.85 | 2.07% | 232,192 |
| Apr 11, 2025 | 10.55 | 10.64 | 10.47 | 10.63 | 10.63 | 3.61% | 303,457 |
| Apr 10, 2025 | 10.45 | 10.45 | 10.21 | 10.26 | 10.26 | -1.44% | 144,507 |
| Apr 9, 2025 | 10.12 | 10.65 | 9.90 | 10.41 | 10.41 | 6.44% | 85,420 |
| Apr 8, 2025 | 10.17 | 10.17 | 9.77 | 9.78 | 9.78 | -5.51% | 127,791 |
| Apr 7, 2025 | 10.07 | 10.35 | 9.98 | 10.35 | 10.35 | 1.17% | 119,148 |
| Apr 4, 2025 | 10.42 | 10.42 | 10.16 | 10.23 | 10.23 | 2.40% | 49,926 |
| Apr 3, 2025 | 10.04 | 10.09 | 9.98 | 9.99 | 9.99 | 2.04% | 34,902 |
| Apr 2, 2025 | 10.11 | 10.11 | 9.74 | 9.79 | 9.79 | -0.91% | 22,644 |
| Apr 1, 2025 | 9.86 | 9.90 | 9.85 | 9.88 | 9.88 | 0.20% | 30,036 |
| Mar 31, 2025 | 9.83 | 9.87 | 9.80 | 9.86 | 9.86 | 0.72% | 101,632 |
| Mar 28, 2025 | 9.92 | 10.10 | 9.75 | 9.79 | 9.79 | -3.47% | 79,049 |
| Mar 27, 2025 | 10.12 | 10.17 | 10.10 | 10.14 | 10.14 | 0.62% | 21,610 |
| Mar 26, 2025 | 10.07 | 10.12 | 10.03 | 10.08 | 10.08 | -0.10% | 28,168 |
| Mar 25, 2025 | 10.10 | 10.11 | 10.06 | 10.09 | 10.09 | 0.40% | 97,074 |
| Mar 24, 2025 | 10.10 | 10.12 | 10.04 | 10.05 | 10.05 | -0.25% | 101,581 |
| Mar 21, 2025 | 10.15 | 10.15 | 10.03 | 10.08 | 10.08 | -1.13% | 27,519 |
| Mar 20, 2025 | 10.13 | 10.19 | 10.13 | 10.19 | 10.19 | -0.20% | 21,821 |
| Mar 19, 2025 | 10.11 | 10.22 | 10.09 | 10.21 | 10.21 | 0.49% | 23,637 |
| Mar 18, 2025 | 10.10 | 10.17 | 10.10 | 10.16 | 10.16 | -1.83% | 68,450 |
| Mar 17, 2025 | 10.36 | 10.41 | 10.30 | 10.35 | 10.35 | 0.87% | 114,247 |
| Mar 14, 2025 | 10.24 | 10.27 | 10.22 | 10.26 | 10.26 | -1.25% | 75,323 |
| Mar 13, 2025 | 10.06 | 10.65 | 10.06 | 10.39 | 10.39 | 1.27% | 26,816 |
| Mar 12, 2025 | 10.06 | 10.33 | 10.06 | 10.26 | 10.26 | 2.19% | 164,243 |
| Mar 11, 2025 | 10.06 | 10.12 | 10.02 | 10.04 | 10.04 | -0.59% | 131,238 |
| Mar 10, 2025 | 10.10 | 10.13 | 10.07 | 10.10 | 10.10 | -0.69% | 47,340 |
| Mar 7, 2025 | 10.15 | 10.18 | 10.13 | 10.17 | 10.17 | 1.19% | 36,727 |
| Mar 6, 2025 | 10.10 | 10.14 | 10.00 | 10.05 | 10.05 | -2.09% | 34,584 |
| Mar 5, 2025 | 10.22 | 10.27 | 10.22 | 10.27 | 10.27 | 1.33% | 25,152 |
| Mar 4, 2025 | 10.21 | 10.21 | 10.09 | 10.13 | 10.13 | 0.50% | 148,995 |
| Mar 3, 2025 | 9.63 | 10.09 | 9.63 | 10.08 | 10.08 | 2.44% | 27,237 |
| Feb 28, 2025 | 9.83 | 9.86 | 9.81 | 9.84 | 9.84 | 1.65% | 26,248 |
| Feb 27, 2025 | 9.75 | 9.91 | 9.68 | 9.68 | 9.68 | -1.83% | 21,083 |
| Feb 26, 2025 | 9.70 | 9.90 | 9.70 | 9.86 | 9.86 | 1.54% | 32,022 |
| Feb 25, 2025 | 9.67 | 10.00 | 9.65 | 9.71 | 9.71 | 1.78% | 53,223 |
| Feb 24, 2025 | 9.89 | 9.89 | 9.48 | 9.54 | 9.54 | 0.21% | 67,974 |
| Feb 21, 2025 | 9.41 | 9.53 | 9.38 | 9.52 | 9.52 | 1.28% | 47,172 |
| Feb 20, 2025 | 9.49 | 9.70 | 9.40 | 9.40 | 9.40 | 1.40% | 89,550 |
| Feb 19, 2025 | 9.65 | 9.65 | 9.20 | 9.27 | 9.27 | 0.11% | 61,117 |
| Feb 18, 2025 | 9.27 | 9.30 | 9.22 | 9.26 | 9.26 | 2.09% | 34,229 |
| Feb 14, 2025 | 9.22 | 9.40 | 9.02 | 9.07 | 9.07 | 0.22% | 61,145 |
| Feb 13, 2025 | 8.99 | 9.05 | 8.98 | 9.05 | 9.05 | 2.14% | 84,963 |
| Feb 12, 2025 | 8.85 | 8.86 | 8.82 | 8.86 | 8.86 | -1.23% | 30,365 |
| Feb 11, 2025 | 8.94 | 8.97 | 8.94 | 8.97 | 8.97 | -0.11% | 38,089 |
| Feb 10, 2025 | 9.35 | 9.35 | 8.70 | 8.98 | 8.98 | 0.67% | 44,685 |
| Feb 7, 2025 | 8.97 | 8.97 | 8.92 | 8.92 | 8.92 | -0.56% | 47,802 |
| Feb 6, 2025 | 8.94 | 8.97 | 8.86 | 8.97 | 8.97 | 2.87% | 62,753 |