East Japan Railway Company (FRA:EJR)
Germany
· Delayed Price · Currency is EUR 21.30
-0.69 (-3.14%)
At close: Dec 5, 2025
FRA:EJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.14% | - |
| Dec 4, 2025 | 21.63 | 21.99 | 21.63 | 21.99 | 21.99 | 2.33% | 800 |
| Dec 3, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -2.72% | - |
| Dec 2, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.14% | - |
| Dec 1, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.05% | - |
| Nov 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.21% | - |
| Nov 27, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.18% | - |
| Nov 26, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.46% | - |
| Nov 25, 2025 | 21.95 | 22.00 | 21.95 | 21.96 | 21.96 | 1.15% | 654 |
| Nov 24, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.88% | 84 |
| Nov 21, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 3.11% | - |
| Nov 20, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.14% | - |
| Nov 19, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.91% | - |
| Nov 18, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.27% | - |
| Nov 17, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.39% | 25 |
| Nov 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.11% | - |
| Nov 12, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.00% | - |
| Nov 11, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -2.28% | - |
| Nov 10, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.23% | - |
| Nov 7, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.65% | 165 |
| Nov 6, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | - |
| Nov 5, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2.62% | - |
| Nov 4, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.76% | - |
| Nov 3, 2025 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 0.77% | 1,000 |
| Oct 31, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 4.49% | - |
| Oct 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.65% | - |
| Oct 29, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.46% | - |
| Oct 28, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% | - |
| Oct 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.19% | - |
| Oct 24, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.82% | - |
| Oct 23, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.10% | - |
| Oct 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.42% | - |
| Oct 21, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.29% | - |
| Oct 20, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.09% | - |
| Oct 17, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.10% | - |
| Oct 16, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.34% | - |
| Oct 15, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.74% | - |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.75% | - |
| Oct 13, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.89% | - |
| Oct 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% | - |
| Oct 9, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.79% | - |
| Oct 8, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% | - |
| Oct 7, 2025 | 20.27 | 20.28 | 20.12 | 20.12 | 20.12 | -1.57% | 363 |
| Oct 6, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.35% | - |
| Oct 3, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.17% | - |
| Oct 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.41% | - |
| Oct 1, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - | - |
| Sep 30, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.58% | - |
| Sep 29, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.94% | - |
| Sep 26, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.90 | 0.57% | - |
| Sep 25, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.78 | -0.47% | - |
| Sep 24, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.88 | 2.33% | - |
| Sep 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | -0.72% | - |
| Sep 22, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.55 | 0.05% | - |
| Sep 19, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.54 | -0.81% | - |
| Sep 18, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.71 | -0.43% | - |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | -0.76% | - |
| Sep 16, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.96 | 0.19% | - |
| Sep 15, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.92 | -0.24% | - |
| Sep 12, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 20.97 | -0.56% | - |
| Sep 11, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.09 | -0.61% | - |
| Sep 10, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.22 | -1.02% | - |
| Sep 9, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.43 | -0.14% | - |
| Sep 8, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.46 | 0.65% | - |
| Sep 5, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.33 | 0.51% | - |
| Sep 4, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.22 | 0.52% | - |
| Sep 3, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.11 | 1.14% | - |
| Sep 2, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.87 | 0.62% | 72 |
| Sep 1, 2025 | 21.14 | 21.14 | 20.94 | 20.94 | 20.74 | 0.38% | 72 |
| Aug 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.66 | -0.86% | - |
| Aug 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.84 | 1.89% | - |
| Aug 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.45 | 1.18% | - |
| Aug 26, 2025 | 20.37 | 20.41 | 20.37 | 20.41 | 20.22 | -1.69% | 150 |
| Aug 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.56 | -1.24% | - |
| Aug 22, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.82 | 1.25% | - |
| Aug 21, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.56 | -2.03% | - |
| Aug 20, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 20.99 | 1.15% | - |
| Aug 19, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.75 | 1.65% | - |
| Aug 18, 2025 | 20.59 | 20.61 | 20.59 | 20.61 | 20.41 | 0.10% | 100 |
| Aug 15, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.39 | 2.44% | - |
| Aug 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | -0.45% | - |
| Aug 13, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.00 | -1.66% | - |
| Aug 12, 2025 | 20.28 | 20.53 | 20.28 | 20.53 | 20.34 | 1.13% | 72 |
| Aug 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.11 | -0.15% | - |
| Aug 8, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.14 | 1.90% | - |
| Aug 7, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.76 | -0.80% | - |
| Aug 6, 2025 | 20.09 | 20.11 | 20.09 | 20.11 | 19.92 | 2.58% | 27 |
| Aug 5, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.42 | 0.75% | - |
| Aug 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.28 | 1.59% | 65 |
| Aug 1, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.97 | 3.18% | - |
| Jul 31, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.39 | 2.43% | - |
| Jul 30, 2025 | 18.56 | 18.56 | 18.13 | 18.13 | 17.95 | -0.33% | 250 |
| Jul 29, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.01 | -1.03% | - |
| Jul 28, 2025 | 18.21 | 18.38 | 18.21 | 18.38 | 18.20 | 0.52% | 300 |
| Jul 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.11 | -1.11% | - |
| Jul 24, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.31 | 0.85% | - |
| Jul 23, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.16 | 1.47% | - |
| Jul 22, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.89 | -0.17% | - |
| Jul 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | -1.20% | - |