Skip to main content
Central Japan Railway Company (TYO:9022)
Japan flag Japan · Delayed Price · Currency is JPY
4,193.00
-74.00 (-1.73%)
Sep 29, 2025, 3:30 PM JST

TYO:9022 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,240.004,280.004,234.004,267.004,267.001.04%2,236,200
Sep 25, 20254,236.004,262.004,197.004,223.004,223.000.21%2,324,300
Sep 24, 20254,213.004,232.004,167.004,214.004,214.001.37%1,974,000
Sep 22, 20254,124.004,212.004,112.004,157.004,157.00-0.29%1,935,300
Sep 19, 20254,177.004,241.004,142.004,169.004,169.00-0.22%4,205,100
Sep 18, 20254,328.004,335.004,171.004,178.004,178.00-2.61%3,747,100
Sep 17, 20254,245.004,298.004,225.004,290.004,290.001.06%3,747,100
Sep 16, 20254,185.004,278.004,167.004,245.004,245.001.39%2,873,800
Sep 12, 20254,170.004,199.004,150.004,187.004,187.00-0.21%2,692,600
Sep 11, 20254,158.004,196.004,106.004,196.004,196.001.06%2,692,600
Sep 10, 20254,141.004,192.004,140.004,152.004,152.00-0.31%1,995,900
Sep 9, 20254,156.004,199.004,133.004,165.004,165.000.22%2,116,400
Sep 8, 20254,079.004,175.004,070.004,156.004,156.001.84%2,377,500
Sep 5, 20254,055.004,088.004,048.004,081.004,081.001.06%1,814,500
Sep 4, 20253,986.004,038.003,969.004,038.004,038.000.80%2,015,700
Sep 3, 20253,968.004,008.003,964.004,006.004,006.001.01%2,935,700
Sep 2, 20253,950.003,980.003,930.003,966.003,966.00-0.25%1,669,300
Sep 1, 20253,931.003,980.003,927.003,976.003,976.001.35%1,821,000
Aug 29, 20253,950.003,955.003,903.003,923.003,923.00-0.93%1,788,400
Aug 28, 20253,903.003,966.003,883.003,960.003,960.001.98%2,303,300
Aug 27, 20253,829.003,900.003,821.003,883.003,883.000.88%2,479,500
Aug 26, 20253,921.003,923.003,846.003,849.003,849.00-2.48%3,220,500
Aug 25, 20253,944.003,964.003,922.003,947.003,947.000.20%2,038,700
Aug 22, 20253,949.003,950.003,875.003,939.003,939.000.20%2,488,200
Aug 21, 20253,951.003,951.003,905.003,931.003,931.00-1.18%2,159,500
Aug 20, 20253,983.004,000.003,933.003,978.003,978.00-0.05%2,783,500
Aug 19, 20253,949.003,980.003,931.003,980.003,980.001.27%2,493,800
Aug 18, 20253,899.003,964.003,898.003,930.003,930.000.98%3,291,300
Aug 15, 20253,883.003,924.003,842.003,892.003,892.001.83%3,271,400
Aug 14, 20253,813.003,830.003,771.003,822.003,822.00-0.10%3,303,100
Aug 13, 20253,822.003,843.003,810.003,826.003,826.000.10%2,921,300
Aug 12, 20253,799.003,826.003,793.003,822.003,822.000.45%3,349,000
Aug 8, 20253,788.003,829.003,777.003,805.003,805.000.98%2,832,400
Aug 7, 20253,706.003,778.003,695.003,768.003,768.000.80%2,591,100
Aug 6, 20253,692.003,739.003,667.003,738.003,738.002.44%3,820,000
Aug 5, 20253,616.003,649.003,592.003,649.003,649.001.50%1,985,200
Aug 4, 20253,577.003,613.003,561.003,595.003,595.00-0.08%2,099,200
Aug 1, 20253,529.003,598.003,525.003,598.003,598.002.48%3,182,200
Jul 31, 20253,480.003,511.003,459.003,511.003,511.000.66%2,948,500
Jul 30, 20253,474.003,551.003,473.003,488.003,488.001.63%3,930,200
Jul 29, 20253,420.003,432.003,388.003,432.003,432.00-2,276,100
Jul 28, 20253,439.003,444.003,422.003,432.003,432.00-0.20%2,308,100
Jul 25, 20253,415.003,439.003,406.003,439.003,439.000.70%2,541,100
Jul 24, 20253,391.003,419.003,364.003,415.003,415.000.71%2,544,300
Jul 23, 20253,368.003,407.003,354.003,391.003,391.001.22%3,063,300
Jul 22, 20253,299.003,352.003,288.003,350.003,350.000.39%1,844,400
Jul 18, 20253,354.003,360.003,312.003,337.003,337.000.36%2,195,000
Jul 17, 20253,285.003,335.003,281.003,325.003,325.001.56%2,803,100
Jul 16, 20253,286.003,302.003,258.003,274.003,274.00-0.03%2,475,400
Jul 15, 20253,314.003,315.003,267.003,275.003,275.00-0.61%1,976,400