Skip to main content
Central Japan Railway Company (TYO:9022)
Japan flag Japan · Delayed Price · Currency is JPY
4,293.00
-25.00 (-0.58%)
At close: Mar 9, 2026

TYO:9022 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,415.004,431.004,308.004,318.004,318.00-2.26%2,067,800
Mar 5, 20264,579.004,598.004,414.004,418.004,418.00-2.69%2,896,400
Mar 4, 20264,509.004,560.004,461.004,540.004,540.00-0.50%3,178,600
Mar 3, 20264,623.004,627.004,563.004,563.004,563.00-1.77%2,335,700
Mar 2, 20264,569.004,664.004,555.004,645.004,645.000.80%2,067,100
Feb 27, 20264,623.004,630.004,581.004,608.004,608.000.44%3,326,200
Feb 26, 20264,599.004,637.004,588.004,588.004,588.00-0.76%2,237,200
Feb 25, 20264,639.004,662.004,560.004,623.004,623.00-0.15%2,612,200
Feb 24, 20264,623.004,660.004,575.004,630.004,630.000.15%2,332,400
Feb 20, 20264,714.004,716.004,562.004,623.004,623.00-3.79%3,045,300
Feb 19, 20264,784.004,830.004,753.004,805.004,805.003.47%3,133,700
Feb 18, 20264,600.004,658.004,590.004,644.004,644.000.63%2,100,500
Feb 17, 20264,615.004,677.004,602.004,615.004,615.001.27%2,547,200
Feb 16, 20264,626.004,645.004,511.004,557.004,557.00-1.94%1,974,700
Feb 13, 20264,660.004,688.004,636.004,647.004,647.00-0.39%2,595,600
Feb 12, 20264,714.004,724.004,665.004,665.004,665.00-1.10%2,717,000
Feb 10, 20264,696.004,722.004,631.004,717.004,717.000.02%1,879,000
Feb 9, 20264,720.004,783.004,701.004,716.004,716.001.03%2,728,300
Feb 6, 20264,667.004,699.004,622.004,668.004,668.000.50%1,912,300
Feb 5, 20264,687.004,690.004,608.004,645.004,645.000.45%2,135,500
Feb 4, 20264,584.004,715.004,529.004,624.004,624.00-0.34%4,154,400
Feb 3, 20264,400.004,694.004,375.004,640.004,640.007.21%6,651,800
Feb 2, 20264,337.004,337.004,294.004,328.004,328.000.49%2,458,200
Jan 30, 20264,289.004,307.004,226.004,307.004,307.001.44%3,259,300
Jan 29, 20264,191.004,259.004,153.004,246.004,246.000.38%2,048,800
Jan 28, 20264,224.004,260.004,200.004,230.004,230.00-0.80%2,132,700
Jan 27, 20264,261.004,283.004,217.004,264.004,264.00-0.84%1,759,700
Jan 26, 20264,280.004,307.004,227.004,300.004,300.000.92%2,440,500
Jan 23, 20264,295.004,299.004,256.004,261.004,261.000.83%2,248,800
Jan 22, 20264,250.004,253.004,219.004,226.004,226.000.21%2,306,800
Jan 21, 20264,185.004,224.004,179.004,217.004,217.00-1.68%3,234,700
Jan 20, 20264,219.004,303.004,215.004,289.004,289.000.92%2,462,200
Jan 19, 20264,239.004,265.004,210.004,250.004,250.000.64%1,777,000
Jan 16, 20264,236.004,246.004,185.004,223.004,223.00-1.42%2,546,600
Jan 15, 20264,375.004,376.004,284.004,284.004,284.00-1.97%2,606,400
Jan 14, 20264,348.004,370.004,307.004,370.004,370.00-0.68%2,817,400
Jan 13, 20264,415.004,446.004,400.004,400.004,400.000.59%2,099,300
Jan 9, 20264,317.004,374.004,305.004,374.004,374.000.11%1,630,000
Jan 8, 20264,365.004,392.004,328.004,369.004,369.00-0.43%1,681,000
Jan 7, 20264,330.004,400.004,305.004,388.004,388.000.39%2,131,800
Jan 6, 20264,380.004,410.004,369.004,371.004,371.00-0.41%2,051,100
Jan 5, 20264,385.004,408.004,357.004,389.004,389.001.20%2,233,700
Dec 30, 20254,395.004,395.004,321.004,337.004,337.00-0.66%1,830,800
Dec 29, 20254,405.004,416.004,351.004,366.004,366.00-0.80%1,322,200
Dec 26, 20254,380.004,414.004,380.004,401.004,401.000.02%824,300
Dec 25, 20254,390.004,416.004,376.004,400.004,400.000.50%726,900
Dec 24, 20254,353.004,397.004,341.004,378.004,378.001.06%1,210,000
Dec 23, 20254,359.004,383.004,317.004,332.004,332.000.49%1,426,400
Dec 22, 20254,450.004,468.004,311.004,311.004,311.00-4.22%2,177,100
Dec 19, 20254,455.004,519.004,440.004,501.004,501.001.08%3,754,200
Dec 18, 20254,455.004,478.004,412.004,453.004,453.001.18%1,791,300
Dec 17, 20254,425.004,444.004,372.004,401.004,401.00-0.65%1,737,500
Dec 16, 20254,525.004,525.004,430.004,430.004,430.00-2.10%2,268,500
Dec 15, 20254,488.004,535.004,472.004,525.004,525.002.14%2,069,300
Dec 12, 20254,447.004,464.004,418.004,430.004,430.000.77%2,865,000
Dec 11, 20254,455.004,467.004,387.004,396.004,396.00-1.85%1,835,500
Dec 10, 20254,410.004,479.004,405.004,479.004,479.001.68%2,992,800
Dec 9, 20254,394.004,405.004,356.004,405.004,405.000.66%2,509,300
Dec 8, 20254,316.004,397.004,276.004,376.004,376.003.04%2,240,300
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