Central Japan Railway Company (TYO:9022)
4,269.00
-3.00 (-0.07%)
Oct 14, 2025, 9:25 AM JST
TYO:9022 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 4,298.00 | 4,307.00 | 4,260.00 | 4,272.00 | 4,272.00 | -1.79% | 2,788,200 |
Oct 9, 2025 | 4,340.00 | 4,350.00 | 4,298.00 | 4,350.00 | 4,350.00 | 0.51% | 1,916,700 |
Oct 8, 2025 | 4,324.00 | 4,377.00 | 4,308.00 | 4,328.00 | 4,328.00 | -0.46% | 2,672,100 |
Oct 7, 2025 | 4,300.00 | 4,348.00 | 4,280.00 | 4,348.00 | 4,348.00 | 1.78% | 2,259,400 |
Oct 6, 2025 | 4,308.00 | 4,327.00 | 4,272.00 | 4,272.00 | 4,272.00 | 0.80% | 2,588,200 |
Oct 3, 2025 | 4,200.00 | 4,243.00 | 4,193.00 | 4,238.00 | 4,238.00 | 0.67% | 1,837,400 |
Oct 2, 2025 | 4,228.00 | 4,249.00 | 4,172.00 | 4,210.00 | 4,210.00 | -0.75% | 2,530,200 |
Oct 1, 2025 | 4,218.00 | 4,256.00 | 4,185.00 | 4,242.00 | 4,242.00 | -0.02% | 2,429,700 |
Sep 30, 2025 | 4,200.00 | 4,249.00 | 4,166.00 | 4,243.00 | 4,243.00 | 1.19% | 3,051,200 |
Sep 29, 2025 | 4,265.00 | 4,265.00 | 4,185.00 | 4,193.00 | 4,193.00 | -1.73% | 1,981,900 |
Sep 26, 2025 | 4,240.00 | 4,280.00 | 4,234.00 | 4,267.00 | 4,251.00 | 1.04% | 2,236,200 |
Sep 25, 2025 | 4,236.00 | 4,262.00 | 4,197.00 | 4,223.00 | 4,207.16 | 0.21% | 2,324,300 |
Sep 24, 2025 | 4,213.00 | 4,232.00 | 4,167.00 | 4,214.00 | 4,198.20 | 1.37% | 1,974,000 |
Sep 22, 2025 | 4,124.00 | 4,212.00 | 4,112.00 | 4,157.00 | 4,141.41 | -0.29% | 1,935,300 |
Sep 19, 2025 | 4,177.00 | 4,241.00 | 4,142.00 | 4,169.00 | 4,153.37 | -0.22% | 4,205,100 |
Sep 18, 2025 | 4,328.00 | 4,335.00 | 4,171.00 | 4,178.00 | 4,162.33 | -2.61% | 3,747,100 |
Sep 17, 2025 | 4,245.00 | 4,298.00 | 4,225.00 | 4,290.00 | 4,273.91 | 1.06% | 3,747,100 |
Sep 16, 2025 | 4,185.00 | 4,278.00 | 4,167.00 | 4,245.00 | 4,229.08 | 1.39% | 2,873,800 |
Sep 12, 2025 | 4,170.00 | 4,199.00 | 4,150.00 | 4,187.00 | 4,171.30 | -0.21% | 2,692,600 |
Sep 11, 2025 | 4,158.00 | 4,196.00 | 4,106.00 | 4,196.00 | 4,180.27 | 1.06% | 2,692,600 |
Sep 10, 2025 | 4,141.00 | 4,192.00 | 4,140.00 | 4,152.00 | 4,136.43 | -0.31% | 1,995,900 |
Sep 9, 2025 | 4,156.00 | 4,199.00 | 4,133.00 | 4,165.00 | 4,149.38 | 0.22% | 2,116,400 |
Sep 8, 2025 | 4,079.00 | 4,175.00 | 4,070.00 | 4,156.00 | 4,140.42 | 1.84% | 2,377,500 |
Sep 5, 2025 | 4,055.00 | 4,088.00 | 4,048.00 | 4,081.00 | 4,065.70 | 1.06% | 1,814,500 |
Sep 4, 2025 | 3,986.00 | 4,038.00 | 3,969.00 | 4,038.00 | 4,022.86 | 0.80% | 2,015,700 |
Sep 3, 2025 | 3,968.00 | 4,008.00 | 3,964.00 | 4,006.00 | 3,990.98 | 1.01% | 2,935,700 |
Sep 2, 2025 | 3,950.00 | 3,980.00 | 3,930.00 | 3,966.00 | 3,951.13 | -0.25% | 1,669,300 |
Sep 1, 2025 | 3,931.00 | 3,980.00 | 3,927.00 | 3,976.00 | 3,961.09 | 1.35% | 1,821,000 |
Aug 29, 2025 | 3,950.00 | 3,955.00 | 3,903.00 | 3,923.00 | 3,908.29 | -0.93% | 1,788,400 |
Aug 28, 2025 | 3,903.00 | 3,966.00 | 3,883.00 | 3,960.00 | 3,945.15 | 1.98% | 2,303,300 |
Aug 27, 2025 | 3,829.00 | 3,900.00 | 3,821.00 | 3,883.00 | 3,868.44 | 0.88% | 2,479,500 |
Aug 26, 2025 | 3,921.00 | 3,923.00 | 3,846.00 | 3,849.00 | 3,834.57 | -2.48% | 3,220,500 |
Aug 25, 2025 | 3,944.00 | 3,964.00 | 3,922.00 | 3,947.00 | 3,932.20 | 0.20% | 2,038,700 |
Aug 22, 2025 | 3,949.00 | 3,950.00 | 3,875.00 | 3,939.00 | 3,924.23 | 0.20% | 2,488,200 |
Aug 21, 2025 | 3,951.00 | 3,951.00 | 3,905.00 | 3,931.00 | 3,916.26 | -1.18% | 2,159,500 |
Aug 20, 2025 | 3,983.00 | 4,000.00 | 3,933.00 | 3,978.00 | 3,963.08 | -0.05% | 2,783,500 |
Aug 19, 2025 | 3,949.00 | 3,980.00 | 3,931.00 | 3,980.00 | 3,965.08 | 1.27% | 2,493,800 |
Aug 18, 2025 | 3,899.00 | 3,964.00 | 3,898.00 | 3,930.00 | 3,915.26 | 0.98% | 3,291,300 |
Aug 15, 2025 | 3,883.00 | 3,924.00 | 3,842.00 | 3,892.00 | 3,877.41 | 1.83% | 3,271,400 |
Aug 14, 2025 | 3,813.00 | 3,830.00 | 3,771.00 | 3,822.00 | 3,807.67 | -0.10% | 3,303,100 |
Aug 13, 2025 | 3,822.00 | 3,843.00 | 3,810.00 | 3,826.00 | 3,811.65 | 0.10% | 2,921,300 |
Aug 12, 2025 | 3,799.00 | 3,826.00 | 3,793.00 | 3,822.00 | 3,807.67 | 0.45% | 3,349,000 |
Aug 8, 2025 | 3,788.00 | 3,829.00 | 3,777.00 | 3,805.00 | 3,790.73 | 0.98% | 2,832,400 |
Aug 7, 2025 | 3,706.00 | 3,778.00 | 3,695.00 | 3,768.00 | 3,753.87 | 0.80% | 2,591,100 |
Aug 6, 2025 | 3,692.00 | 3,739.00 | 3,667.00 | 3,738.00 | 3,723.98 | 2.44% | 3,820,000 |
Aug 5, 2025 | 3,616.00 | 3,649.00 | 3,592.00 | 3,649.00 | 3,635.32 | 1.50% | 1,985,200 |
Aug 4, 2025 | 3,577.00 | 3,613.00 | 3,561.00 | 3,595.00 | 3,581.52 | -0.08% | 2,099,200 |
Aug 1, 2025 | 3,529.00 | 3,598.00 | 3,525.00 | 3,598.00 | 3,584.51 | 2.48% | 3,182,200 |
Jul 31, 2025 | 3,480.00 | 3,511.00 | 3,459.00 | 3,511.00 | 3,497.83 | 0.66% | 2,948,500 |
Jul 30, 2025 | 3,474.00 | 3,551.00 | 3,473.00 | 3,488.00 | 3,474.92 | 1.63% | 3,930,200 |