Central Japan Railway Company (TYO:9022)
Japan · Delayed Price · Currency is JPY 3,815.00
-27.00 (-0.70%)
Sep 18, 2026, 3:30 PM JST
TYO:9022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,845.00 | 3,866.00 | 3,816.00 | 3,835.00 | 3,835.00 | -0.18% | 1,027,900 |
| Sep 17, 2026 | 3,791.00 | 3,842.00 | 3,791.00 | 3,842.00 | 3,842.00 | 1.21% | 1,708,900 |
| Sep 16, 2026 | 3,880.00 | 3,887.00 | 3,796.00 | 3,796.00 | 3,796.00 | -1.20% | 1,445,900 |
| Sep 15, 2026 | 3,864.00 | 3,904.00 | 3,830.00 | 3,842.00 | 3,842.00 | -0.65% | 1,749,700 |
| Sep 14, 2026 | 3,835.00 | 3,910.00 | 3,805.00 | 3,867.00 | 3,867.00 | 1.84% | 1,640,100 |
| Sep 11, 2026 | 3,786.00 | 3,819.00 | 3,769.00 | 3,797.00 | 3,797.00 | -0.97% | 2,275,800 |
| Sep 10, 2026 | 3,841.00 | 3,869.00 | 3,813.00 | 3,834.00 | 3,834.00 | -0.80% | 1,940,100 |
| Sep 9, 2026 | 3,853.00 | 3,866.00 | 3,791.00 | 3,865.00 | 3,865.00 | 0.57% | 2,871,400 |
| Sep 8, 2026 | 3,773.00 | 3,847.00 | 3,753.00 | 3,843.00 | 3,843.00 | 1.26% | 2,058,300 |
| Sep 7, 2026 | 3,885.00 | 3,899.00 | 3,791.00 | 3,795.00 | 3,795.00 | -1.61% | 1,748,100 |
| Sep 4, 2026 | 3,918.00 | 3,927.00 | 3,845.00 | 3,857.00 | 3,857.00 | -1.23% | 2,031,500 |
| Sep 3, 2026 | 3,958.00 | 3,967.00 | 3,897.00 | 3,905.00 | 3,905.00 | -0.94% | 2,324,500 |
| Sep 2, 2026 | 3,971.00 | 3,994.00 | 3,926.00 | 3,942.00 | 3,942.00 | -1.52% | 2,438,500 |
| Sep 1, 2026 | 3,942.00 | 4,043.00 | 3,940.00 | 4,003.00 | 4,003.00 | 0.68% | 2,328,200 |
| Aug 31, 2026 | 3,978.00 | 3,978.00 | 3,924.00 | 3,976.00 | 3,976.00 | 1.04% | 2,929,100 |
| 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 |