West Japan Railway Company (FRA:WEJ)
Germany
· Delayed Price · Currency is EUR 16.90
-0.20 (-1.17%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:WEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | - | 140 |
| Dec 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Dec 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Dec 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Dec 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 140 |
| Nov 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Nov 25, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 1.75% | 9 |
| Nov 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Nov 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 25 |
| Nov 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Nov 13, 2025 | 16.60 | 16.60 | 16.40 | 16.60 | 16.60 | -0.60% | 15 |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Nov 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Nov 7, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 3.53% | 24 |
| Nov 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Nov 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Nov 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Nov 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Oct 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Oct 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Oct 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Oct 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Oct 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Oct 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | 200 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 300 |
| Oct 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Oct 13, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 2.86% | 6 |
| Oct 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Oct 7, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | 222 |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Oct 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Oct 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Oct 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Sep 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 1.06% | - |
| Sep 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.55 | -0.53% | - |
| Sep 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.64 | - | - |
| Sep 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.64 | -2.07% | - |
| Sep 22, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.04 | 0.52% | 156 |
| Sep 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | - | - |
| Sep 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | -1.03% | - |
| Sep 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | - | - |
| Sep 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | -1.02% | - |
| Sep 15, 2025 | 19.20 | 19.60 | 19.20 | 19.60 | 19.33 | 1.55% | 5 |
| Sep 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | -0.52% | - |
| Sep 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | -1.02% | - |
| Sep 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | 0.51% | - |
| Sep 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | 1.04% | - |
| Sep 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | 0.52% | - |
| Sep 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | -1.03% | - |
| Sep 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | 0.52% | - |
| Sep 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | 1.05% | - |
| Sep 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | -0.52% | - |
| Sep 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | 1.05% | - |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | -1.55% | - |
| Aug 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | 0.52% | - |
| Aug 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | 0.52% | 15 |
| Aug 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | - | - |
| Aug 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | - | - |
| Aug 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | -4.50% | - |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | -1.96% | - |
| Aug 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | 0.99% | - |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | 1.51% | - |
| Aug 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.63 | 0.51% | - |
| Aug 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.53 | 1.02% | - |
| Aug 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | 0.51% | - |
| Aug 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | - | - |
| Aug 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | -0.51% | - |
| Aug 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | - | - |
| Aug 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | - | - |
| Aug 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | 0.51% | - |
| Aug 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | -1.52% | - |
| Aug 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.53 | 1.54% | - |
| Aug 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | - | - |
| Aug 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | 1.04% | - |
| Jul 31, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.04 | 1.05% | 19 |
| Jul 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | 2.69% | - |
| Jul 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.35 | - | - |
| Jul 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.35 | -0.53% | - |
| Jul 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.45 | -1.06% | - |
| Jul 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.64 | 1.07% | - |
| Jul 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.45 | 2.19% | - |
| Jul 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | -0.54% | - |
| Jul 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | 0.55% | - |