Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Central Japan Railway Company (9022.T)

3,099.00
-51.00
(-1.62%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 8, 20253,143.003,148.003,074.003,099.003,099.002,959,200
May 7, 20253,250.003,250.003,150.003,150.003,150.004,854,400
May 2, 20253,209.003,236.003,177.003,236.003,236.003,599,400
May 1, 20253,105.003,230.003,080.003,217.003,217.008,112,500
Apr 30, 20252,941.002,946.502,907.002,931.002,931.003,615,200
Apr 28, 20252,906.002,968.502,892.002,954.002,954.002,172,600
Apr 25, 20252,890.002,915.002,876.002,910.002,910.002,349,800
Apr 24, 20253,000.003,010.002,889.502,889.502,889.502,957,600
Apr 23, 20253,046.003,055.003,017.003,033.003,033.002,313,500
Apr 22, 20252,990.003,024.002,984.503,019.003,019.001,903,800
Apr 21, 20252,980.002,992.502,964.002,988.002,988.001,841,100
Apr 18, 20252,953.003,004.002,944.002,998.002,998.001,483,300
Apr 17, 20252,929.502,943.502,913.502,936.502,936.502,095,600
Apr 16, 20252,895.002,904.002,848.502,894.002,894.001,614,700
Apr 15, 20252,898.502,907.502,867.002,871.502,871.502,150,700
Apr 14, 20252,889.002,903.002,874.002,892.002,892.002,180,800
Apr 11, 20252,841.502,865.502,832.502,858.502,858.504,595,400
Apr 10, 20252,928.502,986.502,870.502,986.502,986.503,054,400
Apr 9, 20252,833.002,850.502,782.002,828.502,828.503,452,600
Apr 8, 20252,811.002,864.002,796.502,864.002,864.003,662,300
Apr 7, 20252,763.502,858.502,716.502,789.502,789.504,826,700
Apr 4, 20252,920.003,007.002,914.002,963.502,963.504,282,200
Apr 3, 20252,810.002,929.002,802.002,921.002,921.003,671,100
Apr 2, 20252,892.002,893.002,845.502,854.002,854.001,894,900
Apr 1, 20252,881.002,911.002,870.502,885.502,885.502,181,200
Mar 31, 20252,921.002,926.502,845.002,854.002,854.003,286,300
Mar 28, 2025 15 Dividend
Mar 28, 20252,994.002,999.002,946.502,967.002,967.002,241,000
Mar 27, 20252,982.503,013.002,979.003,009.002,994.002,651,800
Mar 26, 20252,982.002,997.002,967.502,980.502,965.642,297,800
Mar 25, 20252,950.002,978.502,935.502,972.502,957.682,266,800
Mar 24, 20252,977.502,990.002,950.002,952.502,937.782,332,500
Mar 21, 20253,002.003,028.002,973.002,973.002,958.187,102,300
Mar 19, 20253,032.003,064.003,030.003,052.003,036.791,361,900
Mar 18, 20253,040.003,070.003,033.003,037.003,021.861,817,400
Mar 17, 20253,013.003,042.003,009.003,033.003,017.881,513,500
Mar 14, 20253,024.003,051.003,005.003,009.002,994.002,836,900
Mar 13, 20253,025.003,074.003,002.003,067.003,051.712,035,000
Mar 12, 20253,043.003,060.003,023.003,052.003,036.792,316,000
Mar 11, 20253,066.003,089.003,044.003,064.003,048.732,536,200
Mar 10, 20253,018.003,074.003,012.003,066.003,050.721,992,400
Mar 7, 20253,010.003,053.003,007.003,029.003,013.902,155,500
Mar 6, 20253,018.003,023.002,976.503,021.003,005.942,016,300
Mar 5, 20253,040.003,060.003,019.003,027.003,011.911,999,900
Mar 4, 20253,029.003,054.003,008.003,026.003,010.922,165,200
Mar 3, 20252,974.503,010.002,956.003,010.002,995.001,691,700
Feb 28, 20252,989.002,999.502,934.502,962.502,947.733,500,100
Feb 27, 20252,956.502,989.002,948.002,985.002,970.121,771,600
Feb 26, 20252,949.002,987.502,926.002,977.502,962.662,783,300
Feb 25, 20252,909.502,938.502,890.002,930.002,915.392,515,300
Feb 21, 20252,897.002,915.502,868.502,876.002,861.661,628,300
Feb 20, 20252,839.002,887.502,837.002,884.502,870.122,668,800
Feb 19, 20252,866.002,892.002,848.502,848.502,834.302,262,300
Feb 18, 20252,809.002,865.502,806.002,856.502,842.261,860,000
Feb 17, 20252,838.002,838.502,795.502,801.502,787.53944,900
Feb 14, 20252,831.502,836.502,815.502,815.502,801.461,809,000
Feb 13, 20252,813.002,842.002,798.002,831.502,817.382,040,400
Feb 12, 20252,781.002,799.502,763.002,793.502,779.572,431,100
Feb 10, 20252,790.002,800.002,762.502,762.502,748.731,492,300
Feb 7, 20252,813.002,816.502,777.502,781.002,767.141,837,100
Feb 6, 20252,784.002,839.502,780.502,813.002,798.982,530,700
Feb 5, 20252,791.002,795.502,758.002,763.502,749.722,672,900
Feb 4, 20252,884.502,898.502,779.002,788.502,774.605,313,300
Feb 3, 20252,861.002,903.502,841.502,883.002,868.633,679,500
Jan 31, 20252,892.002,898.002,865.002,889.002,874.602,295,900
Jan 30, 20252,851.002,910.502,849.002,909.502,895.002,233,300
Jan 29, 20252,895.002,895.502,860.002,880.002,865.642,723,200
Jan 28, 20252,880.002,899.002,865.002,892.502,878.083,756,800
Jan 27, 20252,830.002,859.002,828.002,857.002,842.762,897,500
Jan 24, 20252,801.002,839.002,792.502,796.502,782.562,548,400
Jan 23, 20252,780.002,809.002,776.502,790.502,776.592,807,600
Jan 22, 20252,800.002,808.502,776.502,788.002,774.102,413,800
Jan 21, 20252,799.502,811.002,781.002,795.502,781.561,959,500
Jan 20, 20252,765.002,779.002,758.502,771.002,757.191,508,800
Jan 17, 20252,775.002,786.502,744.002,778.002,764.152,087,900
Jan 16, 20252,786.002,798.002,761.502,765.002,751.222,084,000
Jan 15, 20252,824.002,824.002,791.502,800.502,786.541,633,700
Jan 14, 20252,821.002,821.502,771.502,791.502,777.582,442,500
Jan 10, 20252,845.002,873.002,821.502,821.502,807.432,246,300
Jan 9, 20252,900.002,906.002,850.502,850.502,836.292,172,000
Jan 8, 20252,940.002,944.002,901.502,906.002,891.512,321,300
Jan 7, 20252,933.002,942.002,901.502,936.502,921.861,719,800
Jan 6, 20252,975.502,984.002,918.002,929.002,914.402,313,600
Dec 30, 20242,990.003,011.002,957.002,965.002,950.222,193,700
Dec 27, 20242,945.002,972.502,942.502,966.002,951.211,833,500
Dec 26, 20242,884.002,930.002,884.002,930.002,915.391,991,000
Dec 25, 20242,900.002,900.002,856.002,884.002,869.621,759,500
Dec 24, 20242,886.502,906.002,883.002,886.002,871.611,230,800
Dec 23, 20242,870.002,888.002,847.502,885.002,870.621,997,600
Dec 20, 20242,882.002,892.002,852.502,864.002,849.722,979,200
Dec 19, 20242,849.002,878.502,843.002,863.002,848.732,228,300
Dec 18, 20242,907.002,907.002,881.002,882.502,868.132,178,000
Dec 17, 20242,905.002,930.502,896.002,896.002,881.562,027,900
Dec 16, 20242,944.002,951.002,907.002,907.002,892.511,838,900
Dec 13, 20242,951.502,989.502,942.002,946.002,931.313,245,700
Dec 12, 20242,998.003,012.002,988.502,996.002,981.062,324,400
Dec 11, 20243,020.003,022.002,963.002,976.502,961.662,369,800
Dec 10, 20243,035.003,038.002,989.502,989.502,974.602,219,900
Dec 9, 20243,014.003,022.003,000.003,008.002,993.011,980,200
Dec 6, 20243,051.003,076.003,018.003,032.003,016.891,921,900
Dec 5, 20243,083.003,084.003,023.003,036.003,020.871,878,500
Dec 4, 20243,113.003,120.003,057.003,076.003,060.672,070,800
Dec 3, 20243,100.003,122.003,093.003,110.003,094.502,080,000
Dec 2, 20243,100.003,108.003,077.003,099.003,083.551,662,800
Nov 29, 20243,090.003,108.003,086.003,087.003,071.611,608,600
Nov 28, 20243,090.003,113.003,085.003,110.003,094.501,171,000
Nov 27, 20243,150.003,155.003,087.003,091.003,075.591,422,800
Nov 26, 20243,131.003,146.003,112.003,134.003,118.381,307,000
Nov 25, 20243,099.003,170.003,095.003,130.003,114.405,250,000
Nov 22, 20243,090.003,113.003,084.003,104.003,088.531,860,800
Nov 21, 20243,176.003,194.003,091.003,094.003,078.582,156,300
Nov 20, 20243,211.003,232.003,171.003,176.003,160.171,531,000
Nov 19, 20243,171.003,256.003,170.003,231.003,214.892,930,800
Nov 18, 20243,160.003,196.003,150.003,171.003,155.191,752,600
Nov 15, 20243,193.003,208.003,160.003,160.003,144.251,544,900
Nov 14, 20243,170.003,189.003,155.003,165.003,149.221,698,200
Nov 13, 20243,158.003,195.003,155.003,155.003,139.272,080,200
Nov 12, 20243,195.003,205.003,163.003,183.003,167.132,083,600
Nov 11, 20243,160.003,211.003,152.003,193.003,177.081,455,200
Nov 8, 20243,216.003,221.003,189.003,207.003,191.011,790,000
Nov 7, 20243,205.003,250.003,193.003,202.003,186.042,353,000
Nov 6, 20243,193.003,226.003,182.003,190.003,174.102,010,200
Nov 5, 20243,212.003,213.003,170.003,188.003,172.111,522,500
Nov 1, 20243,142.003,197.003,129.003,174.003,158.181,836,900
Oct 31, 20243,159.003,202.003,159.003,188.003,172.112,829,200
Oct 30, 20243,157.003,182.003,142.003,150.003,134.304,809,600
Oct 29, 20243,141.003,180.003,108.003,179.003,163.153,356,200
Oct 28, 20243,065.003,139.003,054.003,123.003,107.432,102,700
Oct 25, 20243,080.003,088.003,049.003,067.003,051.712,267,600
Oct 24, 20243,106.003,114.003,079.003,086.003,070.622,450,900
Oct 23, 20243,156.003,182.003,122.003,127.003,111.411,937,500
Oct 22, 20243,181.003,193.003,136.003,144.003,128.332,357,000
Oct 21, 20243,195.003,217.003,181.003,188.003,172.111,730,600
Oct 18, 20243,240.003,258.003,200.003,200.003,184.052,111,800
Oct 17, 20243,241.003,292.003,236.003,248.003,231.811,888,300
Oct 16, 20243,275.003,326.003,244.003,248.003,231.812,632,600
Oct 15, 20243,290.003,310.003,271.003,293.003,276.582,662,900
Oct 11, 20243,305.003,314.003,257.003,260.003,243.752,196,200
Oct 10, 20243,333.003,354.003,285.003,304.003,287.532,105,900
Oct 9, 20243,316.003,318.003,271.003,301.003,284.542,389,300
Oct 8, 20243,304.003,315.003,280.003,310.003,293.502,458,100
Oct 7, 20243,350.003,361.003,331.003,333.003,316.381,622,000
Oct 4, 20243,312.003,340.003,290.003,309.003,292.501,515,700
Oct 3, 20243,259.003,315.003,252.003,300.003,283.552,136,900
Oct 2, 20243,250.003,270.003,205.003,211.003,194.992,333,000
Oct 1, 20243,341.003,349.003,265.003,279.003,262.652,496,700
Sep 30, 20243,290.003,353.003,264.003,317.003,300.463,616,900
Sep 27, 2024 15 Dividend
Sep 27, 20243,337.003,380.003,313.003,378.003,361.162,709,800
Sep 26, 20243,290.003,320.003,270.003,320.003,288.522,302,700
Sep 25, 20243,283.003,307.003,258.003,300.003,268.711,823,700
Sep 24, 20243,300.003,317.003,250.003,259.003,228.102,155,700
Sep 20, 20243,315.003,335.003,280.003,300.003,268.714,284,500
Sep 19, 20243,295.003,335.003,280.003,299.003,267.722,155,700
Sep 18, 20243,341.003,348.003,239.003,271.003,239.991,938,800
Sep 17, 20243,330.003,355.003,297.003,341.003,309.332,307,100
Sep 13, 20243,312.003,331.003,298.003,313.003,281.591,851,300
Sep 12, 20243,296.003,349.003,287.003,340.003,308.332,706,400
Sep 11, 20243,369.003,372.003,243.003,275.003,243.952,372,900
Sep 10, 20243,330.003,388.003,312.003,377.003,344.981,910,500
Sep 9, 20243,280.003,313.003,260.003,310.003,278.621,462,300
Sep 6, 20243,376.003,395.003,314.003,337.003,305.362,023,600
Sep 5, 20243,335.003,402.003,323.003,380.003,347.961,854,400
Sep 4, 20243,315.003,358.003,315.003,340.003,308.332,183,900
Sep 3, 20243,324.003,377.003,319.003,372.003,340.031,328,100
Sep 2, 20243,367.003,367.003,308.003,309.003,277.631,880,900
Aug 30, 20243,341.003,384.003,330.003,380.003,347.963,399,600
Aug 29, 20243,388.003,388.003,316.003,348.003,316.266,121,100
Aug 28, 20243,387.003,398.003,361.003,382.003,349.941,707,600
Aug 27, 20243,410.003,421.003,380.003,399.003,366.781,557,900
Aug 26, 20243,350.003,400.003,326.003,399.003,366.781,503,100
Aug 23, 20243,306.003,349.003,306.003,345.003,313.291,773,800
Aug 22, 20243,323.003,341.003,294.003,319.003,287.531,505,000
Aug 21, 20243,314.003,325.003,295.003,314.003,282.581,334,300
Aug 20, 20243,306.003,340.003,290.003,336.003,304.371,541,000
Aug 19, 20243,280.003,309.003,260.003,270.003,239.001,717,300
Aug 16, 20243,302.003,327.003,275.003,288.003,256.831,776,000
Aug 15, 20243,259.003,284.003,240.003,251.003,220.181,492,600
Aug 14, 20243,213.003,263.003,210.003,249.003,218.201,942,600
Aug 13, 20243,230.003,238.003,160.003,211.003,180.562,555,800
Aug 9, 20243,303.003,305.003,159.003,212.003,181.554,421,900
Aug 8, 20243,201.003,337.003,201.003,281.003,249.892,881,700
Aug 7, 20243,135.003,321.003,127.003,236.003,205.322,884,600
Aug 6, 20243,180.003,300.003,135.003,226.003,195.424,008,700
Aug 5, 20243,158.003,253.002,951.003,001.002,972.554,475,500
Aug 2, 20243,322.003,341.003,253.003,298.003,266.734,133,300
Aug 1, 20243,480.003,497.003,385.003,412.003,379.653,217,400
Jul 31, 20243,556.003,600.003,515.003,545.003,511.394,686,800
Jul 30, 20243,498.003,505.003,467.003,486.003,452.952,422,900
Jul 29, 20243,425.003,510.003,415.003,498.003,464.841,875,000
Jul 26, 20243,441.003,442.003,396.003,409.003,376.681,840,700
Jul 25, 20243,424.003,443.003,401.003,440.003,407.392,535,500
Jul 24, 20243,476.003,479.003,427.003,428.003,395.501,964,300
Jul 23, 20243,490.003,517.003,475.003,497.003,463.852,214,500
Jul 22, 20243,499.003,536.003,489.003,508.003,474.742,030,700
Jul 19, 20243,510.003,517.003,452.003,485.003,451.961,712,900
Jul 18, 20243,540.003,559.003,511.003,511.003,477.712,055,100
Jul 17, 20243,520.003,563.003,508.003,552.003,518.322,025,700
Jul 16, 20243,530.003,540.003,502.003,513.003,479.691,448,200
Jul 12, 20243,519.003,547.003,501.003,530.003,496.532,030,400
Jul 11, 20243,512.003,542.003,511.003,527.003,493.562,295,100
Jul 10, 20243,470.003,500.003,462.003,499.003,465.831,859,700
Jul 9, 20243,470.003,498.003,441.003,475.003,442.051,682,300
Jul 8, 20243,455.003,481.003,451.003,465.003,432.151,972,900
Jul 5, 20243,503.003,530.003,481.003,496.003,462.861,506,400
Jul 4, 20243,499.003,539.003,486.003,509.003,475.732,006,500
Jul 3, 20243,464.003,495.003,453.003,479.003,446.022,186,100
Jul 2, 20243,453.003,473.003,426.003,465.003,432.152,176,600
Jul 1, 20243,500.003,503.003,416.003,430.003,397.481,996,100
Jun 28, 20243,450.003,474.003,436.003,473.003,440.072,578,400
Jun 27, 20243,430.003,431.003,406.003,430.003,397.481,420,500
Jun 26, 20243,442.003,442.003,393.003,435.003,402.432,052,600
Jun 25, 20243,400.003,432.003,380.003,431.003,398.472,619,900
Jun 24, 20243,314.003,364.003,295.003,349.003,317.252,111,300
Jun 21, 20243,273.003,315.003,271.003,297.003,265.744,228,800
Jun 20, 20243,299.003,299.003,218.003,268.003,237.022,507,000
Jun 19, 20243,306.003,312.003,272.003,284.003,252.872,165,400
Jun 18, 20243,316.003,460.003,284.003,293.003,261.784,481,700
Jun 17, 20243,339.003,346.003,281.003,289.003,257.822,260,300
Jun 14, 20243,330.003,370.003,309.003,339.003,307.342,775,300
Jun 13, 20243,418.003,422.003,335.003,341.003,309.332,129,300
Jun 12, 20243,464.003,464.003,405.003,418.003,385.602,438,100
Jun 11, 20243,499.003,526.003,465.003,466.003,433.142,032,900
Jun 10, 20243,473.003,521.003,459.003,517.003,483.661,815,000
Jun 7, 20243,454.003,483.003,418.003,471.003,438.093,413,100
Jun 6, 20243,490.003,495.003,459.003,476.003,443.051,869,200
Jun 5, 20243,498.003,554.003,486.003,490.003,456.912,344,300
Jun 4, 20243,483.003,498.003,460.003,498.003,464.841,371,300
Jun 3, 20243,530.003,536.003,483.003,493.003,459.882,104,100
May 31, 20243,482.003,530.003,466.003,511.003,477.718,401,600
May 30, 20243,434.003,447.003,404.003,434.003,401.442,218,900
May 29, 20243,546.003,547.003,445.003,445.003,412.342,254,500
May 28, 20243,560.003,583.003,541.003,543.003,509.411,420,400
May 27, 20243,526.003,558.003,512.003,558.003,524.271,597,600
May 24, 20243,494.003,521.003,489.003,516.003,482.671,860,100
May 23, 20243,507.003,521.003,488.003,503.003,469.792,366,700
May 22, 20243,490.003,509.003,465.003,486.003,452.951,974,600
May 21, 20243,478.003,508.003,478.003,490.003,456.911,577,000
May 20, 20243,466.003,501.003,458.003,491.003,457.901,859,800
May 17, 20243,415.003,483.003,415.003,466.003,433.141,949,000
May 16, 20243,456.003,486.003,415.003,439.003,406.402,057,400
May 15, 20243,490.003,520.003,456.003,459.003,426.212,407,300
May 14, 20243,450.003,491.003,448.003,489.003,455.922,284,000
May 13, 20243,421.003,464.003,417.003,458.003,425.221,966,200
May 10, 20243,458.003,480.003,431.003,441.003,408.382,707,900
May 9, 20243,455.003,468.003,417.003,430.003,397.482,656,400
May 8, 20243,563.003,563.003,434.003,434.003,401.444,817,500

Related Tickers

9021.T West Japan Railway Company
3,153.00
-1.19%
 
9007.T Odakyu Electric Railway Co., Ltd.
1,586.00
-0.47%
 
LB1A.F L.B. Foster Company
16.00
-6.43%
 
9001.T Tobu Railway Co., Ltd.
2,679.00
-0.35%
 
EJR.F East Japan Railway Company
19.65
-0.35%
 
9009.T Keisei Electric Railway Co., Ltd.
1,570.50
+4.42%
 
0N2Z.IL Vossloh AG
70.10
-1.20%
 
VOS.VI Vossloh AG
68.70
-0.72%
 
EJPRY East Japan Railway Company
11.13
-0.18%
 
7122.T The Kinki Sharyo Co., Ltd.
1,513.00
+0.46%