Central Japan Railway Company (TYO:9022)
Japan · Delayed Price · Currency is JPY 4,228.00
-158.00 (-3.60%)
Mar 19, 2026, 1:45 PM JST
TYO:9022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,285.00 | 4,314.00 | 4,240.00 | 4,246.00 | - | -3.19% | 403,200 |
| Mar 18, 2026 | 4,310.00 | 4,400.00 | 4,305.00 | 4,386.00 | 4,386.00 | 1.76% | 1,622,200 |
| Mar 17, 2026 | 4,251.00 | 4,365.00 | 4,250.00 | 4,310.00 | 4,310.00 | 1.60% | 1,628,500 |
| Mar 16, 2026 | 4,246.00 | 4,302.00 | 4,222.00 | 4,242.00 | 4,242.00 | 0.52% | 1,744,500 |
| Mar 13, 2026 | 4,239.00 | 4,316.00 | 4,210.00 | 4,220.00 | 4,220.00 | -1.81% | 2,276,400 |
| Mar 12, 2026 | 4,326.00 | 4,368.00 | 4,259.00 | 4,298.00 | 4,298.00 | -1.85% | 2,145,700 |
| Mar 11, 2026 | 4,400.00 | 4,429.00 | 4,365.00 | 4,379.00 | 4,379.00 | 0.99% | 1,634,100 |
| Mar 10, 2026 | 4,334.00 | 4,369.00 | 4,284.00 | 4,336.00 | 4,336.00 | 1.00% | 2,596,800 |
| Mar 9, 2026 | 4,166.00 | 4,328.00 | 4,153.00 | 4,293.00 | 4,293.00 | -0.58% | 3,309,200 |
| Mar 6, 2026 | 4,415.00 | 4,431.00 | 4,308.00 | 4,318.00 | 4,318.00 | -2.26% | 2,067,800 |
| Mar 5, 2026 | 4,579.00 | 4,598.00 | 4,414.00 | 4,418.00 | 4,418.00 | -2.69% | 2,896,400 |
| Mar 4, 2026 | 4,509.00 | 4,560.00 | 4,461.00 | 4,540.00 | 4,540.00 | -0.50% | 3,178,600 |
| Mar 3, 2026 | 4,623.00 | 4,627.00 | 4,563.00 | 4,563.00 | 4,563.00 | -1.77% | 2,335,700 |
| Mar 2, 2026 | 4,569.00 | 4,664.00 | 4,555.00 | 4,645.00 | 4,645.00 | 0.80% | 2,067,100 |
| Feb 27, 2026 | 4,623.00 | 4,630.00 | 4,581.00 | 4,608.00 | 4,608.00 | 0.44% | 3,326,200 |
| Feb 26, 2026 | 4,599.00 | 4,637.00 | 4,588.00 | 4,588.00 | 4,588.00 | -0.76% | 2,237,200 |
| Feb 25, 2026 | 4,639.00 | 4,662.00 | 4,560.00 | 4,623.00 | 4,623.00 | -0.15% | 2,612,200 |
| Feb 24, 2026 | 4,623.00 | 4,660.00 | 4,575.00 | 4,630.00 | 4,630.00 | 0.15% | 2,332,400 |
| Feb 20, 2026 | 4,714.00 | 4,716.00 | 4,562.00 | 4,623.00 | 4,623.00 | -3.79% | 3,045,300 |
| Feb 19, 2026 | 4,784.00 | 4,830.00 | 4,753.00 | 4,805.00 | 4,805.00 | 3.47% | 3,133,700 |
| Feb 18, 2026 | 4,600.00 | 4,658.00 | 4,590.00 | 4,644.00 | 4,644.00 | 0.63% | 2,100,500 |
| Feb 17, 2026 | 4,615.00 | 4,677.00 | 4,602.00 | 4,615.00 | 4,615.00 | 1.27% | 2,547,200 |
| Feb 16, 2026 | 4,626.00 | 4,645.00 | 4,511.00 | 4,557.00 | 4,557.00 | -1.94% | 1,974,700 |
| Feb 13, 2026 | 4,660.00 | 4,688.00 | 4,636.00 | 4,647.00 | 4,647.00 | -0.39% | 2,595,600 |
| Feb 12, 2026 | 4,714.00 | 4,724.00 | 4,665.00 | 4,665.00 | 4,665.00 | -1.10% | 2,717,000 |
| Feb 10, 2026 | 4,696.00 | 4,722.00 | 4,631.00 | 4,717.00 | 4,717.00 | 0.02% | 1,879,000 |
| Feb 9, 2026 | 4,720.00 | 4,783.00 | 4,701.00 | 4,716.00 | 4,716.00 | 1.03% | 2,728,300 |
| Feb 6, 2026 | 4,667.00 | 4,699.00 | 4,622.00 | 4,668.00 | 4,668.00 | 0.50% | 1,912,300 |
| Feb 5, 2026 | 4,687.00 | 4,690.00 | 4,608.00 | 4,645.00 | 4,645.00 | 0.45% | 2,135,500 |
| Feb 4, 2026 | 4,584.00 | 4,715.00 | 4,529.00 | 4,624.00 | 4,624.00 | -0.34% | 4,154,400 |
| Feb 3, 2026 | 4,400.00 | 4,694.00 | 4,375.00 | 4,640.00 | 4,640.00 | 7.21% | 6,651,800 |
| Feb 2, 2026 | 4,337.00 | 4,337.00 | 4,294.00 | 4,328.00 | 4,328.00 | 0.49% | 2,458,200 |
| Jan 30, 2026 | 4,289.00 | 4,307.00 | 4,226.00 | 4,307.00 | 4,307.00 | 1.44% | 3,259,300 |
| Jan 29, 2026 | 4,191.00 | 4,259.00 | 4,153.00 | 4,246.00 | 4,246.00 | 0.38% | 2,048,800 |
| Jan 28, 2026 | 4,224.00 | 4,260.00 | 4,200.00 | 4,230.00 | 4,230.00 | -0.80% | 2,132,700 |
| Jan 27, 2026 | 4,261.00 | 4,283.00 | 4,217.00 | 4,264.00 | 4,264.00 | -0.84% | 1,759,700 |
| Jan 26, 2026 | 4,280.00 | 4,307.00 | 4,227.00 | 4,300.00 | 4,300.00 | 0.92% | 2,440,500 |
| Jan 23, 2026 | 4,295.00 | 4,299.00 | 4,256.00 | 4,261.00 | 4,261.00 | 0.83% | 2,248,800 |
| Jan 22, 2026 | 4,250.00 | 4,253.00 | 4,219.00 | 4,226.00 | 4,226.00 | 0.21% | 2,306,800 |
| Jan 21, 2026 | 4,185.00 | 4,224.00 | 4,179.00 | 4,217.00 | 4,217.00 | -1.68% | 3,234,700 |
| Jan 20, 2026 | 4,219.00 | 4,303.00 | 4,215.00 | 4,289.00 | 4,289.00 | 0.92% | 2,462,200 |
| Jan 19, 2026 | 4,239.00 | 4,265.00 | 4,210.00 | 4,250.00 | 4,250.00 | 0.64% | 1,777,000 |
| Jan 16, 2026 | 4,236.00 | 4,246.00 | 4,185.00 | 4,223.00 | 4,223.00 | -1.42% | 2,546,600 |
| Jan 15, 2026 | 4,375.00 | 4,376.00 | 4,284.00 | 4,284.00 | 4,284.00 | -1.97% | 2,606,400 |
| Jan 14, 2026 | 4,348.00 | 4,370.00 | 4,307.00 | 4,370.00 | 4,370.00 | -0.68% | 2,817,400 |
| Jan 13, 2026 | 4,415.00 | 4,446.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.59% | 2,099,300 |
| Jan 9, 2026 | 4,317.00 | 4,374.00 | 4,305.00 | 4,374.00 | 4,374.00 | 0.11% | 1,630,000 |
| Jan 8, 2026 | 4,365.00 | 4,392.00 | 4,328.00 | 4,369.00 | 4,369.00 | -0.43% | 1,681,000 |
| Jan 7, 2026 | 4,330.00 | 4,400.00 | 4,305.00 | 4,388.00 | 4,388.00 | 0.39% | 2,131,800 |
| Jan 6, 2026 | 4,380.00 | 4,410.00 | 4,369.00 | 4,371.00 | 4,371.00 | -0.41% | 2,051,100 |