Central Japan Railway Company 9022
TSE · Japan · Transportation
¥3,672.00-52.00 (-1.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3,724.00 | +1.33% | ¥3,688.00 | ¥3,733.00 | ¥3,654.00 | 2.93M |
| 2026-09-29 | ¥3,675.00 | -2.34% | ¥3,727.00 | ¥3,746.00 | ¥3,660.00 | 2.78M |
| 2026-09-28 | ¥3,763.00 | -0.40% | ¥3,790.00 | ¥3,802.00 | ¥3,758.00 | 2.12M |
| 2026-09-25 | ¥3,778.00 | +0.61% | ¥3,783.00 | ¥3,798.00 | ¥3,762.00 | 2.42M |
| 2026-09-24 | ¥3,755.00 | -1.57% | ¥3,779.00 | ¥3,806.00 | ¥3,755.00 | 2.53M |
| 2026-09-18 | ¥3,815.00 | -0.70% | ¥3,845.00 | ¥3,866.00 | ¥3,815.00 | 3.11M |
| 2026-09-17 | ¥3,842.00 | +1.21% | ¥3,791.00 | ¥3,842.00 | ¥3,791.00 | 1.71M |
| 2026-09-16 | ¥3,796.00 | -1.20% | ¥3,880.00 | ¥3,887.00 | ¥3,796.00 | 1.45M |
| 2026-09-15 | ¥3,842.00 | -0.65% | ¥3,864.00 | ¥3,904.00 | ¥3,830.00 | 1.75M |
| 2026-09-14 | ¥3,867.00 | +1.84% | ¥3,835.00 | ¥3,910.00 | ¥3,805.00 | 1.64M |
| 2026-09-11 | ¥3,797.00 | -0.97% | ¥3,786.00 | ¥3,819.00 | ¥3,769.00 | 2.28M |
| 2026-09-10 | ¥3,834.00 | -0.80% | ¥3,841.00 | ¥3,869.00 | ¥3,813.00 | 1.94M |
| 2026-09-09 | ¥3,865.00 | +0.57% | ¥3,853.00 | ¥3,866.00 | ¥3,791.00 | 2.87M |
| 2026-09-08 | ¥3,843.00 | +1.26% | ¥3,773.00 | ¥3,847.00 | ¥3,753.00 | 2.06M |
| 2026-09-07 | ¥3,795.00 | -1.61% | ¥3,885.00 | ¥3,899.00 | ¥3,791.00 | 1.75M |
| 2026-09-04 | ¥3,857.00 | -1.23% | ¥3,918.00 | ¥3,927.00 | ¥3,845.00 | 2.03M |
| 2026-09-03 | ¥3,905.00 | -0.94% | ¥3,958.00 | ¥3,967.00 | ¥3,897.00 | 2.32M |
| 2026-09-02 | ¥3,942.00 | -1.52% | ¥3,971.00 | ¥3,994.00 | ¥3,926.00 | 2.44M |
| 2026-09-01 | ¥4,003.00 | +0.68% | ¥3,942.00 | ¥4,043.00 | ¥3,940.00 | 2.33M |
| 2026-08-31 | ¥3,976.00 | +1.04% | ¥3,978.00 | ¥3,978.00 | ¥3,924.00 | 2.93M |
| 2026-08-28 | ¥3,935.00 | -0.51% | ¥3,897.00 | ¥3,950.00 | ¥3,885.00 | 2.21M |
| 2026-08-27 | ¥3,955.00 | +0.43% | ¥3,929.00 | ¥3,973.00 | ¥3,906.00 | 1.41M |
| 2026-08-26 | ¥3,938.00 | -0.66% | ¥3,936.00 | ¥3,960.00 | ¥3,910.00 | 2.03M |
| 2026-08-25 | ¥3,964.00 | +1.05% | ¥3,920.00 | ¥3,994.00 | ¥3,910.00 | 1.99M |
| 2026-08-24 | ¥3,923.00 | -0.33% | ¥3,921.00 | ¥3,970.00 | ¥3,902.00 | 1.75M |
| 2026-08-21 | ¥3,936.00 | +1.84% | ¥3,896.00 | ¥3,941.00 | ¥3,879.00 | 2.40M |
| 2026-08-20 | ¥3,865.00 | +0.65% | ¥3,858.00 | ¥3,889.00 | ¥3,827.00 | 1.96M |
| 2026-08-19 | ¥3,840.00 | +0.18% | ¥3,870.00 | ¥3,872.00 | ¥3,777.00 | 2.31M |
| 2026-08-18 | ¥3,833.00 | +0.97% | ¥3,793.00 | ¥3,852.00 | ¥3,768.00 | 1.81M |
| 2026-08-17 | ¥3,796.00 | -1.68% | ¥3,868.00 | ¥3,868.00 | ¥3,777.00 | 1.63M |
| 2026-08-14 | ¥3,861.00 | +0.73% | ¥3,830.00 | ¥3,873.00 | ¥3,807.00 | 2.22M |
| 2026-08-13 | ¥3,833.00 | +0.31% | ¥3,838.00 | ¥3,844.00 | ¥3,794.00 | 2.19M |
| 2026-08-12 | ¥3,821.00 | -0.65% | ¥3,828.00 | ¥3,856.00 | ¥3,796.00 | 2.81M |
| 2026-08-10 | ¥3,846.00 | -1.46% | ¥3,899.00 | ¥3,899.00 | ¥3,822.00 | 1.87M |
| 2026-08-07 | ¥3,903.00 | +1.46% | ¥3,847.00 | ¥3,929.00 | ¥3,825.00 | 2.29M |
| 2026-08-06 | ¥3,847.00 | +0.44% | ¥3,810.00 | ¥3,880.00 | ¥3,798.00 | 2.16M |
| 2026-08-05 | ¥3,830.00 | +0.26% | ¥3,840.00 | ¥3,844.00 | ¥3,764.00 | 2.52M |
| 2026-08-04 | ¥3,820.00 | -2.10% | ¥3,915.00 | ¥3,923.00 | ¥3,797.00 | 3.81M |
| 2026-08-03 | ¥3,902.00 | -2.16% | ¥3,801.00 | ¥3,999.00 | ¥3,801.00 | 4.21M |
| 2026-07-31 | ¥3,988.00 | -4.46% | ¥4,034.00 | ¥4,090.00 | ¥3,988.00 | 4.41M |
| 2026-07-30 | ¥4,174.00 | -1.63% | ¥4,233.00 | ¥4,268.00 | ¥4,121.00 | 3.27M |
| 2026-07-29 | ¥4,243.00 | +3.74% | ¥4,100.00 | ¥4,291.00 | ¥4,072.00 | 4.52M |
| 2026-07-28 | ¥4,090.00 | +1.67% | ¥4,035.00 | ¥4,095.00 | ¥4,017.00 | 2.78M |
| 2026-07-27 | ¥4,023.00 | +3.37% | ¥3,938.00 | ¥4,050.00 | ¥3,910.00 | 2.93M |
| 2026-07-24 | ¥3,892.00 | +1.62% | ¥3,800.00 | ¥3,904.00 | ¥3,788.00 | 3.04M |
| 2026-07-23 | ¥3,830.00 | +0.90% | ¥3,795.00 | ¥3,830.00 | ¥3,774.00 | 2.56M |
| 2026-07-22 | ¥3,796.00 | -1.09% | ¥3,785.00 | ¥3,806.00 | ¥3,735.00 | 2.53M |
| 2026-07-21 | ¥3,838.00 | +1.91% | ¥3,820.00 | ¥3,880.00 | ¥3,803.00 | 3.90M |
| 2026-07-17 | ¥3,766.00 | +1.54% | ¥3,746.00 | ¥3,803.00 | ¥3,709.00 | 3.01M |
| 2026-07-16 | ¥3,709.00 | +0.41% | ¥3,700.00 | ¥3,751.00 | ¥3,687.00 | 2.67M |
| 2026-07-15 | ¥3,694.00 | -0.40% | ¥3,749.00 | ¥3,750.00 | ¥3,666.00 | 3.23M |
| 2026-07-14 | ¥3,709.00 | +1.42% | ¥3,684.00 | ¥3,736.00 | ¥3,663.00 | 3.60M |
| 2026-07-13 | ¥3,657.00 | +0.99% | ¥3,648.00 | ¥3,671.00 | ¥3,627.00 | 1.96M |
| 2026-07-10 | ¥3,621.00 | -1.04% | ¥3,671.00 | ¥3,677.00 | ¥3,586.00 | 2.26M |
| 2026-07-09 | ¥3,659.00 | -0.14% | ¥3,594.00 | ¥3,659.00 | ¥3,586.00 | 3.00M |
| 2026-07-08 | ¥3,664.00 | -0.97% | ¥3,700.00 | ¥3,720.00 | ¥3,618.00 | 3.72M |
| 2026-07-07 | ¥3,700.00 | +3.96% | ¥3,560.00 | ¥3,723.00 | ¥3,543.00 | 4.95M |
| 2026-07-06 | ¥3,559.00 | +1.28% | ¥3,523.00 | ¥3,559.00 | ¥3,515.00 | 2.03M |
| 2026-07-03 | ¥3,514.00 | +1.77% | ¥3,515.00 | ¥3,570.00 | ¥3,501.00 | 3.11M |
| 2026-07-02 | ¥3,453.00 | +2.04% | ¥3,405.00 | ¥3,517.00 | ¥3,403.00 | 2.45M |
| 2026-07-01 | ¥3,384.00 | -2.45% | ¥3,428.00 | ¥3,456.00 | ¥3,376.00 | 2.49M |
| 2026-06-30 | ¥3,469.00 | -0.46% | ¥3,463.00 | ¥3,507.00 | ¥3,460.00 | 4.23M |
| 2026-06-29 | ¥3,485.00 | +1.90% | ¥3,442.00 | ¥3,506.00 | ¥3,430.00 | 3.49M |
| 2026-06-26 | ¥3,420.00 | +2.36% | ¥3,360.00 | ¥3,420.00 | ¥3,335.00 | 3.08M |
| 2026-06-25 | ¥3,341.00 | -0.89% | ¥3,383.00 | ¥3,383.00 | ¥3,322.00 | 2.77M |
| 2026-06-24 | ¥3,371.00 | +0.75% | ¥3,347.00 | ¥3,397.00 | ¥3,343.00 | 3.09M |
| 2026-06-23 | ¥3,346.00 | +2.67% | ¥3,274.00 | ¥3,359.00 | ¥3,238.00 | 3.73M |
| 2026-06-22 | ¥3,259.00 | +0.09% | ¥3,222.00 | ¥3,259.00 | ¥3,202.00 | 2.12M |
| 2026-06-19 | ¥3,256.00 | -2.25% | ¥3,250.00 | ¥3,269.00 | ¥3,222.00 | 5.67M |
| 2026-06-18 | ¥3,331.00 | +1.03% | ¥3,293.00 | ¥3,352.00 | ¥3,276.00 | 3.77M |
| 2026-06-17 | ¥3,297.00 | -1.61% | ¥3,364.00 | ¥3,371.00 | ¥3,284.00 | 3.41M |
| 2026-06-16 | ¥3,351.00 | +0.03% | ¥3,303.00 | ¥3,351.00 | ¥3,268.00 | 4.20M |
| 2026-06-15 | ¥3,350.00 | -0.45% | ¥3,383.00 | ¥3,428.00 | ¥3,331.00 | 4.77M |
| 2026-06-12 | ¥3,365.00 | -1.17% | ¥3,392.00 | ¥3,410.00 | ¥3,349.00 | 3.93M |
| 2026-06-11 | ¥3,405.00 | -2.91% | ¥3,473.00 | ¥3,516.00 | ¥3,401.00 | 3.34M |
| 2026-06-10 | ¥3,507.00 | +1.27% | ¥3,493.00 | ¥3,509.00 | ¥3,436.00 | 3.64M |
| 2026-06-09 | ¥3,463.00 | +2.03% | ¥3,448.00 | ¥3,493.00 | ¥3,421.00 | 3.93M |
| 2026-06-08 | ¥3,394.00 | +1.46% | ¥3,345.00 | ¥3,394.00 | ¥3,337.00 | 3.52M |
| 2026-06-05 | ¥3,345.00 | +1.46% | ¥3,352.00 | ¥3,390.00 | ¥3,300.00 | 2.34M |
| 2026-06-04 | ¥3,297.00 | -0.84% | ¥3,303.00 | ¥3,323.00 | ¥3,277.00 | 2.57M |
| 2026-06-03 | ¥3,325.00 | -1.16% | ¥3,323.00 | ¥3,348.00 | ¥3,305.00 | 2.84M |
| 2026-06-02 | ¥3,364.00 | -0.65% | ¥3,398.00 | ¥3,398.00 | ¥3,334.00 | 2.88M |
| 2026-06-01 | ¥3,386.00 | -2.67% | ¥3,485.00 | ¥3,488.00 | ¥3,381.00 | 2.91M |
| 2026-05-29 | ¥3,479.00 | +0.23% | ¥3,465.00 | ¥3,532.00 | ¥3,452.00 | 5.17M |
| 2026-05-28 | ¥3,471.00 | -0.83% | ¥3,524.00 | ¥3,526.00 | ¥3,469.00 | 2.43M |
| 2026-05-27 | ¥3,500.00 | -1.33% | ¥3,540.00 | ¥3,540.00 | ¥3,482.00 | 2.39M |
| 2026-05-26 | ¥3,547.00 | -0.14% | ¥3,554.00 | ¥3,570.00 | ¥3,515.00 | 2.30M |
| 2026-05-25 | ¥3,552.00 | -0.03% | ¥3,553.00 | ¥3,553.00 | ¥3,496.00 | 2.26M |
| 2026-05-22 | ¥3,553.00 | +0.51% | ¥3,567.00 | ¥3,573.00 | ¥3,512.00 | 2.77M |
| 2026-05-21 | ¥3,535.00 | -0.42% | ¥3,591.00 | ¥3,601.00 | ¥3,535.00 | 2.35M |