Central Japan Railway Company (TYO:9022)
Japan · Delayed Price · Currency is JPY 3,976.00
+41.00 (1.04%)
Aug 31, 2026, 3:30 PM JST
TYO:9022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3,978.00 | 3,978.00 | 3,924.00 | 3,937.00 | - | 0.05% | 332,100 |
| Aug 28, 2026 | 3,897.00 | 3,950.00 | 3,885.00 | 3,935.00 | 3,935.00 | -0.51% | 2,210,100 |
| Aug 27, 2026 | 3,929.00 | 3,973.00 | 3,906.00 | 3,955.00 | 3,955.00 | 0.43% | 1,413,000 |
| Aug 26, 2026 | 3,936.00 | 3,960.00 | 3,910.00 | 3,938.00 | 3,938.00 | -0.66% | 2,032,200 |
| Aug 25, 2026 | 3,920.00 | 3,994.00 | 3,910.00 | 3,964.00 | 3,964.00 | 1.05% | 1,989,900 |
| Aug 24, 2026 | 3,921.00 | 3,970.00 | 3,902.00 | 3,923.00 | 3,923.00 | -0.33% | 1,745,100 |
| Aug 21, 2026 | 3,896.00 | 3,941.00 | 3,879.00 | 3,936.00 | 3,936.00 | 1.84% | 2,404,800 |
| Aug 20, 2026 | 3,858.00 | 3,889.00 | 3,827.00 | 3,865.00 | 3,865.00 | 0.65% | 1,961,000 |
| Aug 19, 2026 | 3,870.00 | 3,872.00 | 3,777.00 | 3,840.00 | 3,840.00 | 0.18% | 2,307,600 |
| Aug 18, 2026 | 3,793.00 | 3,852.00 | 3,768.00 | 3,833.00 | 3,833.00 | 0.97% | 1,810,300 |
| Aug 17, 2026 | 3,868.00 | 3,868.00 | 3,777.00 | 3,796.00 | 3,796.00 | -1.68% | 1,632,600 |
| Aug 14, 2026 | 3,830.00 | 3,873.00 | 3,807.00 | 3,861.00 | 3,861.00 | 0.73% | 2,217,500 |
| Aug 13, 2026 | 3,838.00 | 3,844.00 | 3,794.00 | 3,833.00 | 3,833.00 | 0.31% | 2,190,900 |
| Aug 12, 2026 | 3,828.00 | 3,856.00 | 3,796.00 | 3,821.00 | 3,821.00 | -0.65% | 2,810,200 |
| Aug 10, 2026 | 3,899.00 | 3,899.00 | 3,822.00 | 3,846.00 | 3,846.00 | -1.46% | 1,866,300 |
| Aug 7, 2026 | 3,847.00 | 3,929.00 | 3,825.00 | 3,903.00 | 3,903.00 | 1.46% | 2,291,900 |
| Aug 6, 2026 | 3,810.00 | 3,880.00 | 3,798.00 | 3,847.00 | 3,847.00 | 0.44% | 2,156,300 |
| Aug 5, 2026 | 3,840.00 | 3,844.00 | 3,764.00 | 3,830.00 | 3,830.00 | 0.26% | 2,518,500 |
| Aug 4, 2026 | 3,915.00 | 3,923.00 | 3,797.00 | 3,820.00 | 3,820.00 | -2.10% | 3,808,600 |
| Aug 3, 2026 | 3,801.00 | 3,999.00 | 3,801.00 | 3,902.00 | 3,902.00 | -2.16% | 4,205,800 |
| Jul 31, 2026 | 4,034.00 | 4,090.00 | 3,988.00 | 3,988.00 | 3,988.00 | -4.46% | 4,408,300 |
| Jul 30, 2026 | 4,233.00 | 4,268.00 | 4,121.00 | 4,174.00 | 4,174.00 | -1.63% | 3,270,900 |
| Jul 29, 2026 | 4,100.00 | 4,291.00 | 4,072.00 | 4,243.00 | 4,243.00 | 3.74% | 4,516,500 |
| Jul 28, 2026 | 4,035.00 | 4,095.00 | 4,017.00 | 4,090.00 | 4,090.00 | 1.67% | 2,777,700 |
| Jul 27, 2026 | 3,938.00 | 4,050.00 | 3,910.00 | 4,023.00 | 4,023.00 | 3.37% | 2,928,300 |
| Jul 24, 2026 | 3,800.00 | 3,904.00 | 3,788.00 | 3,892.00 | 3,892.00 | 1.62% | 3,037,400 |
| Jul 23, 2026 | 3,795.00 | 3,830.00 | 3,774.00 | 3,830.00 | 3,830.00 | 0.90% | 2,560,300 |
| Jul 22, 2026 | 3,785.00 | 3,806.00 | 3,735.00 | 3,796.00 | 3,796.00 | -1.09% | 2,532,700 |
| Jul 21, 2026 | 3,820.00 | 3,880.00 | 3,803.00 | 3,838.00 | 3,838.00 | 1.91% | 3,903,400 |
| Jul 17, 2026 | 3,746.00 | 3,803.00 | 3,709.00 | 3,766.00 | 3,766.00 | 1.54% | 3,012,200 |
| Jul 16, 2026 | 3,700.00 | 3,751.00 | 3,687.00 | 3,709.00 | 3,709.00 | 0.41% | 2,670,900 |
| Jul 15, 2026 | 3,749.00 | 3,750.00 | 3,666.00 | 3,694.00 | 3,694.00 | -0.40% | 3,232,700 |
| Jul 14, 2026 | 3,684.00 | 3,736.00 | 3,663.00 | 3,709.00 | 3,709.00 | 1.42% | 3,602,500 |
| Jul 13, 2026 | 3,648.00 | 3,671.00 | 3,627.00 | 3,657.00 | 3,657.00 | 0.99% | 1,960,200 |
| Jul 10, 2026 | 3,671.00 | 3,677.00 | 3,586.00 | 3,621.00 | 3,621.00 | -1.04% | 2,264,500 |
| Jul 9, 2026 | 3,594.00 | 3,659.00 | 3,586.00 | 3,659.00 | 3,659.00 | -0.14% | 3,001,600 |
| Jul 8, 2026 | 3,700.00 | 3,720.00 | 3,618.00 | 3,664.00 | 3,664.00 | -0.97% | 3,720,900 |
| Jul 7, 2026 | 3,560.00 | 3,723.00 | 3,543.00 | 3,700.00 | 3,700.00 | 3.96% | 4,949,900 |
| Jul 6, 2026 | 3,523.00 | 3,559.00 | 3,515.00 | 3,559.00 | 3,559.00 | 1.28% | 2,034,000 |
| Jul 3, 2026 | 3,515.00 | 3,570.00 | 3,501.00 | 3,514.00 | 3,514.00 | 1.77% | 3,111,100 |
| Jul 2, 2026 | 3,405.00 | 3,517.00 | 3,403.00 | 3,453.00 | 3,453.00 | 2.04% | 2,448,300 |
| Jul 1, 2026 | 3,428.00 | 3,456.00 | 3,376.00 | 3,384.00 | 3,384.00 | -2.45% | 2,489,900 |
| Jun 30, 2026 | 3,463.00 | 3,507.00 | 3,460.00 | 3,469.00 | 3,469.00 | -0.46% | 4,226,200 |
| Jun 29, 2026 | 3,442.00 | 3,506.00 | 3,430.00 | 3,485.00 | 3,485.00 | 1.90% | 3,489,800 |
| Jun 26, 2026 | 3,360.00 | 3,420.00 | 3,335.00 | 3,420.00 | 3,420.00 | 2.36% | 3,077,700 |
| Jun 25, 2026 | 3,383.00 | 3,383.00 | 3,322.00 | 3,341.00 | 3,341.00 | -0.89% | 2,765,100 |
| Jun 24, 2026 | 3,347.00 | 3,397.00 | 3,343.00 | 3,371.00 | 3,371.00 | 0.75% | 3,089,400 |
| Jun 23, 2026 | 3,274.00 | 3,359.00 | 3,238.00 | 3,346.00 | 3,346.00 | 2.67% | 3,734,500 |
| Jun 22, 2026 | 3,222.00 | 3,259.00 | 3,202.00 | 3,259.00 | 3,259.00 | 0.09% | 2,116,300 |
| Jun 19, 2026 | 3,250.00 | 3,269.00 | 3,222.00 | 3,256.00 | 3,256.00 | -2.25% | 5,672,000 |