Central Japan Railway Company (FRA:JAP)
Germany
· Delayed Price · Currency is EUR 23.34
-0.55 (-2.30%)
Last updated: Dec 5, 2025, 8:18 AM CET
FRA:JAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.70% | - |
| Dec 3, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.43% | - |
| Dec 2, 2025 | 23.85 | 23.85 | 23.83 | 23.83 | 23.83 | 0.93% | - |
| Dec 1, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 2.47% | - |
| Nov 28, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -2.17% | - |
| Nov 27, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.60% | - |
| Nov 26, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.65% | - |
| Nov 25, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 2.67% | - |
| Nov 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.45% | - |
| Nov 21, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.45% | - |
| Nov 20, 2025 | 22.15 | 22.15 | 22.01 | 22.01 | 22.01 | -2.13% | 194 |
| Nov 19, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.90% | - |
| Nov 18, 2025 | 22.39 | 22.39 | 22.29 | 22.29 | 22.29 | 0.72% | 75 |
| Nov 17, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -2.81% | - |
| Nov 14, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.11% | - |
| Nov 13, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.08% | - |
| Nov 12, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.18% | - |
| Nov 11, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -4.14% | - |
| Nov 10, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.22% | - |
| Nov 7, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2.78% | - |
| Nov 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.18% | - |
| Nov 5, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 4.75% | - |
| Nov 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.38% | - |
| Nov 3, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.19% | - |
| Oct 31, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -3.15% | - |
| Oct 30, 2025 | 21.08 | 21.60 | 21.08 | 21.60 | 21.60 | -6.66% | 55 |
| Oct 29, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.98% | - |
| Oct 28, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.55% | - |
| Oct 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | - |
| Oct 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.18% | - |
| Oct 23, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.89% | - |
| Oct 22, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.97% | - |
| Oct 21, 2025 | 23.66 | 23.70 | 23.66 | 23.70 | 23.70 | -1.21% | 115 |
| Oct 20, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.63% | - |
| Oct 17, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.61% | - |
| Oct 16, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.41% | - |
| Oct 15, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.47% | - |
| Oct 14, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.14% | - |
| Oct 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.33% | 2 |
| Oct 10, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -3.03% | - |
| Oct 9, 2025 | 24.17 | 24.73 | 24.17 | 24.73 | 24.73 | 2.23% | 205 |
| Oct 8, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.66% | - |
| Oct 7, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.54% | - |
| Oct 6, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.08% | - |
| Oct 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.71% | - |
| Oct 2, 2025 | 24.32 | 24.62 | 24.32 | 24.62 | 24.62 | 1.23% | 5 |
| Oct 1, 2025 | 24.25 | 24.32 | 24.25 | 24.32 | 24.32 | 0.75% | 180 |
| Sep 30, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.26% | - |
| Sep 29, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.75% | - |
| Sep 26, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.93 | 0.88% | - |
| Sep 25, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.72 | -0.04% | - |
| Sep 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.73 | 0.89% | - |
| Sep 23, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.52 | -0.08% | - |
| Sep 22, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.54 | -0.63% | - |
| Sep 19, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.69 | -0.17% | - |
| Sep 18, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.73 | -2.38% | - |
| Sep 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | 0.29% | - |
| Sep 16, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.24 | 1.50% | - |
| Sep 15, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.88 | 0.29% | - |
| Sep 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.81 | -0.42% | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | 0.33% | - |
| Sep 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.83 | 0.55% | - |
| Sep 9, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.70 | -0.04% | - |
| Sep 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 2.01% | - |
| Sep 5, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.24 | 2.73% | - |
| Sep 4, 2025 | 23.11 | 23.15 | 22.71 | 22.71 | 22.62 | -0.83% | 270 |
| Sep 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.81 | 1.01% | - |
| Sep 2, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.58 | -0.70% | 177 |
| Sep 1, 2025 | 22.89 | 22.89 | 22.83 | 22.83 | 22.74 | 0.75% | 177 |
| Aug 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.57 | -0.79% | - |
| Aug 28, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.75 | 1.69% | - |
| Aug 27, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.37 | 0.85% | - |
| Aug 26, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.19 | -2.07% | - |
| Aug 25, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.65 | 0.62% | - |
| Aug 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | -0.13% | 50 |
| Aug 21, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.54 | -1.31% | - |
| Aug 20, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.84 | -1.59% | - |
| Aug 19, 2025 | 22.87 | 23.30 | 22.87 | 23.30 | 23.21 | 3.33% | 5 |
| Aug 18, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.46 | 0.62% | - |
| Aug 15, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.32 | 1.59% | - |
| Aug 14, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.98 | 0.50% | - |
| Aug 13, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.87 | 0.09% | - |
| Aug 12, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | 0.18% | - |
| Aug 11, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.81 | -0.36% | - |
| Aug 8, 2025 | 21.95 | 21.97 | 21.95 | 21.97 | 21.89 | 1.48% | 700 |
| Aug 7, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.57 | -0.09% | - |
| Aug 6, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.59 | 2.17% | - |
| Aug 5, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.13 | 0.05% | - |
| Aug 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.12 | 2.66% | 130 |
| Aug 1, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.57 | 1.37% | - |
| Jul 31, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.29 | 0.94% | - |
| Jul 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | 2.31% | 65 |
| Jul 29, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.65 | 0.79% | - |
| Jul 28, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.50 | -2.10% | - |
| Jul 25, 2025 | 19.65 | 19.99 | 19.65 | 19.99 | 19.91 | 1.58% | 50 |
| Jul 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.60 | 0.95% | - |
| Jul 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | 1.43% | - |
| Jul 22, 2025 | 19.15 | 19.22 | 19.15 | 19.22 | 19.15 | 2.51% | 500 |
| Jul 21, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.68 | -2.39% | 750 |
| Jul 18, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.14 | 0.79% | - |