Skip to main content
Central Japan Railway Company (TYO:9022)
Japan flag Japan · Delayed Price · Currency is JPY
4,247.00
-121.00 (-2.77%)
At close: Dec 5, 2025

TYO:9022 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,275.004,299.004,188.004,247.004,247.00-2.77%2,319,500
Dec 4, 20254,304.004,368.004,286.004,368.004,368.001.11%2,026,100
Dec 3, 20254,345.004,360.004,289.004,320.004,320.00-0.80%1,838,900
Dec 2, 20254,306.004,355.004,306.004,355.004,355.001.26%2,632,200
Dec 1, 20254,264.004,349.004,263.004,301.004,301.000.77%1,988,600
Nov 28, 20254,326.004,328.004,268.004,268.004,268.00-1.34%2,335,900
Nov 27, 20254,240.004,358.004,235.004,326.004,326.001.10%2,104,200
Nov 26, 20254,189.004,303.004,186.004,279.004,279.001.95%2,690,300
Nov 25, 20254,160.004,197.004,116.004,197.004,197.002.62%3,316,300
Nov 21, 20254,099.004,111.004,061.004,090.004,090.000.62%6,629,000
Nov 20, 20254,072.004,115.004,056.004,065.004,065.00-0.61%2,044,800
Nov 19, 20254,065.004,122.004,059.004,090.004,090.000.54%2,791,500
Nov 18, 20254,042.004,097.004,026.004,068.004,068.001.40%3,566,500
Nov 17, 20254,066.004,087.003,998.004,012.004,012.00-3.00%3,058,800
Nov 14, 20254,100.004,136.004,075.004,136.004,136.001.35%2,231,100
Nov 13, 20254,090.004,095.004,036.004,081.004,081.001.32%1,894,600
Nov 12, 20254,008.004,056.004,000.004,028.004,028.001.72%2,470,800
Nov 11, 20254,074.004,081.003,944.003,960.003,960.00-4.07%2,478,300
Nov 10, 20254,114.004,145.004,055.004,128.004,128.000.73%2,780,900
Nov 7, 20254,016.004,098.003,991.004,098.004,098.002.71%4,277,400
Nov 6, 20253,868.003,994.003,860.003,990.003,990.001.55%4,108,700
Nov 5, 20253,841.003,929.003,823.003,929.003,929.004.47%4,836,200
Nov 4, 20253,818.003,837.003,730.003,761.003,761.00-0.13%4,386,200
Oct 31, 20253,794.003,847.003,766.003,766.003,766.00-0.71%6,051,900
Oct 30, 20253,931.003,981.003,784.003,793.003,793.00-8.25%12,339,800
Oct 29, 20254,185.004,197.004,120.004,134.004,134.00-1.15%2,671,700
Oct 28, 20254,196.004,219.004,168.004,182.004,182.00-0.92%2,116,900
Oct 27, 20254,239.004,265.004,214.004,221.004,221.000.79%1,991,600
Oct 24, 20254,250.004,258.004,181.004,188.004,188.00-1.11%1,775,200
Oct 23, 20254,185.004,235.004,177.004,235.004,235.001.05%1,716,100
Oct 22, 20254,200.004,213.004,160.004,191.004,191.00-0.43%2,312,900
Oct 21, 20254,254.004,273.004,182.004,209.004,209.00-1.06%2,177,500
Oct 20, 20254,269.004,288.004,250.004,254.004,254.000.76%1,913,300
Oct 17, 20254,280.004,304.004,209.004,222.004,222.00-1.77%2,630,800
Oct 16, 20254,290.004,324.004,280.004,298.004,298.000.23%1,805,100
Oct 15, 20254,258.004,312.004,251.004,288.004,288.000.52%2,147,500
Oct 14, 20254,216.004,282.004,197.004,266.004,266.00-0.14%2,292,600
Oct 10, 20254,298.004,307.004,260.004,272.004,272.00-1.79%2,788,200
Oct 9, 20254,340.004,350.004,298.004,350.004,350.000.51%1,916,700
Oct 8, 20254,324.004,377.004,308.004,328.004,328.00-0.46%2,672,100
Oct 7, 20254,300.004,348.004,280.004,348.004,348.001.78%2,259,400
Oct 6, 20254,308.004,327.004,272.004,272.004,272.000.80%2,588,200
Oct 3, 20254,200.004,243.004,193.004,238.004,238.000.67%1,837,400
Oct 2, 20254,228.004,249.004,172.004,210.004,210.00-0.75%2,530,200
Oct 1, 20254,218.004,256.004,185.004,242.004,242.00-0.02%2,429,700
Sep 30, 20254,200.004,249.004,166.004,243.004,243.001.19%3,051,200
Sep 29, 20254,265.004,265.004,185.004,193.004,193.00-1.73%1,981,900
Sep 26, 20254,240.004,280.004,234.004,267.004,251.001.04%2,236,200
Sep 25, 20254,236.004,262.004,197.004,223.004,207.160.21%2,324,300
Sep 24, 20254,213.004,232.004,167.004,214.004,198.201.37%1,974,000