Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
East Japan Railway Company (EJR)
East Japan Railway Company (EJR) Historical

EJR East Japan Railway Company

15.545

0.13 (0.84%)

Jun 28 2024 - Closed

Realtime Data

EJR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	15.565	0.00	0.00%	15.565	15.565	15.565	0.00
Jun 27 2024	15.565	0.16	1.07%	15.565	15.565	15.565	40
Jun 26 2024	15.40	0.00	0.00%	15.40	15.40	15.40	0.00
Jun 25 2024	15.40	0.01	0.03%	15.645	15.645	15.325	86
Jun 24 2024	15.395	0.05	0.33%	15.36	15.395	15.065	90
Jun 21 2024	15.345	0.75	5.10%	15.345	15.345	15.345	250
Jun 20 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0.00
Jun 19 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0.00
Jun 18 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0.00
Jun 17 2024	14.60	-0.71	-4.64%	15.025	15.045	14.30	4,774
Jun 14 2024	15.31	0.00	0.00%	15.31	15.31	15.31	0.00
Jun 13 2024	15.31	-0.32	-2.05%	15.285	15.31	15.005	580
Jun 12 2024	15.63	-0.37	-2.34%	15.815	15.93	15.63	1,416
Jun 11 2024	16.005	-0.23	-1.39%	16.005	16.005	16.005	188
Jun 10 2024	16.23	-0.08	-0.46%	16.00	16.40	16.00	1,492
Jun 07 2024	16.305	-0.07	-0.46%	16.20	16.305	16.20	12
Jun 06 2024	16.38	-0.19	-1.12%	16.38	16.38	16.38	300
Jun 05 2024	16.565	0.28	1.72%	16.565	16.565	16.565	30
Jun 04 2024	16.285	0.11	0.71%	16.285	16.285	16.285	20
Jun 03 2024	16.17	-0.03	-0.19%	16.34	16.34	15.925	576
May 31 2024	16.20	-0.32	-1.97%	16.205	16.205	16.20	301
May 30 2024	16.525	0.00	0.00%	16.525	16.525	16.525	0.00
May 29 2024	16.525	-0.08	-0.45%	16.61	16.62	16.50	202
May 28 2024	16.60	-0.42	-2.50%	16.625	16.625	16.60	225
May 27 2024	17.025	0.00	0.00%	17.025	17.025	17.025	0.00
May 24 2024	17.025	0.25	1.49%	16.545	17.06	16.545	3,284
May 23 2024	16.775	0.20	1.18%	16.855	16.855	16.775	11
May 22 2024	16.58	0.00	0.00%	16.58	16.58	16.58	0.00
May 21 2024	16.58	-0.37	-2.18%	16.285	16.58	16.285	299
May 20 2024	16.95	0.50	3.04%	16.615	16.95	16.615	33
May 17 2024	16.45	-0.12	-0.72%	16.45	16.45	16.45	105
May 16 2024	16.57	-0.38	-2.21%	16.57	16.57	16.57	215
May 15 2024	16.945	-0.36	-2.08%	16.83	16.945	16.55	2,917
May 14 2024	17.305	0.00	0.00%	17.305	17.305	17.305	0.00
May 13 2024	17.305	-0.04	-0.20%	17.305	17.305	17.305	60
May 10 2024	17.34	0.39	2.30%	17.045	17.34	17.045	45
May 09 2024	16.95	-0.55	-3.12%	16.95	16.95	16.95	1
May 08 2024	17.495	-0.61	-3.37%	17.495	17.495	17.495	35
May 07 2024	18.105	0.12	0.67%	18.195	18.195	18.105	10
May 06 2024	17.985	0.00	0.00%	17.985	17.985	17.985	0.00
May 03 2024	17.985	0.00	0.00%	17.985	17.985	17.985	0.00
May 02 2024	17.985	0.58	3.33%	17.89	18.325	17.89	68
Apr 30 2024	17.405	0.00	0.00%	17.405	17.405	17.405	0.00
Apr 29 2024	17.405	0.08	0.43%	17.60	17.60	17.405	212
Apr 26 2024	17.33	0.22	1.26%	17.33	17.33	17.33	24
Apr 25 2024	17.115	-0.84	-4.68%	17.41	17.41	17.115	106
Apr 24 2024	17.955	0.00	0.00%	17.955	17.955	17.955	0.00
Apr 23 2024	17.955	0.07	0.39%	17.57	17.955	17.55	111
Apr 22 2024	17.885	0.19	1.05%	17.89	17.89	17.885	217
Apr 19 2024	17.70	0.00	0.00%	17.70	17.70	17.70	0.00
Apr 18 2024	17.70	0.33	1.90%	17.53	17.705	17.53	888
Apr 17 2024	17.37	-0.33	-1.86%	17.73	17.73	17.37	260
Apr 16 2024	17.70	-0.57	-3.15%	17.70	17.70	17.70	100
Apr 15 2024	18.275	0.64	3.66%	18.275	18.275	18.275	8
Apr 12 2024	17.63	0.06	0.34%	17.63	17.63	17.63	115
Apr 11 2024	17.57	0.00	0.00%	17.57	17.57	17.57	0.00
Apr 10 2024	17.57	0.16	0.95%	17.875	17.875	17.385	912
Apr 09 2024	17.405	-0.42	-2.36%	17.405	17.405	17.405	6
Apr 08 2024	17.825	0.36	2.03%	17.805	17.825	17.805	16
Apr 05 2024	17.47	-0.26	-1.47%	17.47	17.47	17.47	134
Apr 04 2024	17.73	-0.17	-0.95%	17.36	17.73	17.36	15
Apr 03 2024	17.90	0.16	0.93%	17.90	17.90	17.90	284
Apr 02 2024	17.735	-0.53	-2.88%	17.725	17.90	17.725	689

East Japan Railway

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions