Skip to main content
Central Japan Railway Company (TYO:9022)
Japan flag Japan · Delayed Price · Currency is JPY
4,247.00
-121.00 (-2.77%)
At close: Dec 5, 2025

TYO:9022 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20254,308.004,327.004,272.004,272.004,272.000.80%2,588,200
Oct 3, 20254,200.004,243.004,193.004,238.004,238.000.67%1,837,400
Oct 2, 20254,228.004,249.004,172.004,210.004,210.00-0.75%2,530,200
Oct 1, 20254,218.004,256.004,185.004,242.004,242.00-0.02%2,429,700
Sep 30, 20254,200.004,249.004,166.004,243.004,243.001.19%3,051,200
Sep 29, 20254,265.004,265.004,185.004,193.004,193.00-1.73%1,981,900
Sep 26, 20254,240.004,280.004,234.004,267.004,251.001.04%2,236,200
Sep 25, 20254,236.004,262.004,197.004,223.004,207.160.21%2,324,300
Sep 24, 20254,213.004,232.004,167.004,214.004,198.201.37%1,974,000
Sep 22, 20254,124.004,212.004,112.004,157.004,141.41-0.29%1,935,300
Sep 19, 20254,177.004,241.004,142.004,169.004,153.37-0.22%4,205,100
Sep 18, 20254,328.004,335.004,171.004,178.004,162.33-2.61%3,747,100
Sep 17, 20254,245.004,298.004,225.004,290.004,273.911.06%2,790,100
Sep 16, 20254,185.004,278.004,167.004,245.004,229.081.39%2,873,800
Sep 12, 20254,170.004,199.004,150.004,187.004,171.30-0.21%2,692,600
Sep 11, 20254,158.004,196.004,106.004,196.004,180.271.06%2,171,100
Sep 10, 20254,141.004,192.004,140.004,152.004,136.43-0.31%1,995,900
Sep 9, 20254,156.004,199.004,133.004,165.004,149.380.22%2,116,400
Sep 8, 20254,079.004,175.004,070.004,156.004,140.421.84%2,377,500
Sep 5, 20254,055.004,088.004,048.004,081.004,065.701.06%1,814,500
Sep 4, 20253,986.004,038.003,969.004,038.004,022.860.80%2,015,700
Sep 3, 20253,968.004,008.003,964.004,006.003,990.981.01%2,935,700
Sep 2, 20253,950.003,980.003,930.003,966.003,951.13-0.25%1,669,300
Sep 1, 20253,931.003,980.003,927.003,976.003,961.091.35%1,821,000
Aug 29, 20253,950.003,955.003,903.003,923.003,908.29-0.93%1,788,400
Aug 28, 20253,903.003,966.003,883.003,960.003,945.151.98%2,303,300
Aug 27, 20253,829.003,900.003,821.003,883.003,868.440.88%2,479,500
Aug 26, 20253,921.003,923.003,846.003,849.003,834.57-2.48%3,220,500
Aug 25, 20253,944.003,964.003,922.003,947.003,932.200.20%2,038,700
Aug 22, 20253,949.003,950.003,875.003,939.003,924.230.20%2,488,200
Aug 21, 20253,951.003,951.003,905.003,931.003,916.26-1.18%2,159,500
Aug 20, 20253,983.004,000.003,933.003,978.003,963.08-0.05%2,783,500
Aug 19, 20253,949.003,980.003,931.003,980.003,965.081.27%2,493,800
Aug 18, 20253,899.003,964.003,898.003,930.003,915.260.98%3,291,300
Aug 15, 20253,883.003,924.003,842.003,892.003,877.411.83%3,271,400
Aug 14, 20253,813.003,830.003,771.003,822.003,807.67-0.10%3,303,100
Aug 13, 20253,822.003,843.003,810.003,826.003,811.650.10%2,921,300
Aug 12, 20253,799.003,826.003,793.003,822.003,807.670.45%3,349,000
Aug 8, 20253,788.003,829.003,777.003,805.003,790.730.98%2,832,400
Aug 7, 20253,706.003,778.003,695.003,768.003,753.870.80%2,591,100
Aug 6, 20253,692.003,739.003,667.003,738.003,723.982.44%3,820,000
Aug 5, 20253,616.003,649.003,592.003,649.003,635.321.50%1,985,200
Aug 4, 20253,577.003,613.003,561.003,595.003,581.52-0.08%2,099,200
Aug 1, 20253,529.003,598.003,525.003,598.003,584.512.48%3,182,200
Jul 31, 20253,480.003,511.003,459.003,511.003,497.830.66%2,948,500
Jul 30, 20253,474.003,551.003,473.003,488.003,474.921.63%3,930,200
Jul 29, 20253,420.003,432.003,388.003,432.003,419.13-2,276,100
Jul 28, 20253,439.003,444.003,422.003,432.003,419.13-0.20%2,308,100
Jul 25, 20253,415.003,439.003,406.003,439.003,426.100.70%2,541,100
Jul 24, 20253,391.003,419.003,364.003,415.003,402.190.71%2,544,300
Jul 23, 20253,368.003,407.003,354.003,391.003,378.281.22%3,063,300
Jul 22, 20253,299.003,352.003,288.003,350.003,337.440.39%1,844,400
Jul 18, 20253,354.003,360.003,312.003,337.003,324.490.36%2,195,000
Jul 17, 20253,285.003,335.003,281.003,325.003,312.531.56%2,803,100
Jul 16, 20253,286.003,302.003,258.003,274.003,261.72-0.03%2,475,400
Jul 15, 20253,314.003,315.003,267.003,275.003,262.72-0.61%1,976,400
Jul 14, 20253,305.003,324.003,285.003,295.003,282.64-1.14%1,786,300
Jul 11, 20253,339.003,358.003,302.003,333.003,320.500.15%2,481,900
Jul 10, 20253,315.003,328.003,298.003,328.003,315.520.73%2,360,500