Skip to main content
Central Japan Railway Company (TYO:9022)
Japan flag Japan · Delayed Price · Currency is JPY
4,069.00
+17.00 (0.42%)
Apr 28, 2026, 3:30 PM JST

TYO:9022 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,109.004,161.004,063.004,069.004,069.000.42%5,280,800
Apr 27, 20264,055.004,102.004,027.004,052.004,052.00-1.41%2,248,900
Apr 24, 20264,109.004,122.004,062.004,110.004,110.001.76%1,967,900
Apr 23, 20264,092.004,101.004,010.004,039.004,039.00-2.65%2,725,400
Apr 22, 20264,176.004,200.004,135.004,149.004,149.00-1.52%2,063,800
Apr 21, 20264,276.004,290.004,206.004,213.004,213.00-0.94%2,349,200
Apr 20, 20264,188.004,275.004,188.004,253.004,253.001.38%1,851,300
Apr 17, 20264,280.004,290.004,192.004,195.004,195.00-1.32%2,082,300
Apr 16, 20264,287.004,341.004,251.004,251.004,251.00-1.71%2,481,900
Apr 15, 20264,333.004,430.004,291.004,325.004,325.003.15%3,961,900
Apr 14, 20264,240.004,261.004,183.004,193.004,193.00-0.64%2,643,700
Apr 13, 20264,168.004,247.004,160.004,220.004,220.000.57%1,816,700
Apr 10, 20264,266.004,283.004,196.004,196.004,196.00-0.57%2,276,300
Apr 9, 20264,249.004,278.004,207.004,220.004,220.000.98%3,722,700
Apr 8, 20264,189.004,223.004,149.004,179.004,179.003.21%3,671,000
Apr 7, 20264,077.004,119.004,032.004,049.004,049.00-0.76%1,596,600
Apr 6, 20264,144.004,159.004,080.004,080.004,080.00-1.50%1,281,000
Apr 3, 20264,158.004,205.004,140.004,142.004,142.00-1.15%1,661,300
Apr 2, 20264,200.004,245.004,165.004,190.004,190.00-0.05%2,214,900
Apr 1, 20264,173.004,204.004,134.004,192.004,192.002.64%3,024,800
Mar 31, 20264,070.004,144.004,043.004,084.004,084.000.05%5,713,500
Mar 30, 20264,076.004,183.004,043.004,082.004,082.00-3.29%5,753,100
Mar 27, 20264,234.004,258.004,186.004,221.004,205.00-0.28%2,516,000
Mar 26, 20264,296.004,302.004,198.004,233.004,216.95-0.96%1,714,600
Mar 25, 20264,274.004,293.004,246.004,274.004,257.802.84%2,827,600
Mar 24, 20264,144.004,207.004,130.004,156.004,140.250.95%1,896,800
Mar 23, 20264,192.004,192.004,102.004,117.004,101.39-2.74%2,230,200
Mar 19, 20264,285.004,314.004,217.004,233.004,216.95-3.49%2,919,900
Mar 18, 20264,310.004,400.004,305.004,386.004,369.371.76%1,622,200
Mar 17, 20264,251.004,365.004,250.004,310.004,293.661.60%1,628,500
Mar 16, 20264,246.004,302.004,222.004,242.004,225.920.52%1,744,500
Mar 13, 20264,239.004,316.004,210.004,220.004,204.00-1.81%2,276,400
Mar 12, 20264,326.004,368.004,259.004,298.004,281.71-1.85%2,145,700
Mar 11, 20264,400.004,429.004,365.004,379.004,362.400.99%1,634,100
Mar 10, 20264,334.004,369.004,284.004,336.004,319.561.00%2,596,800
Mar 9, 20264,166.004,328.004,153.004,293.004,276.73-0.58%3,309,200
Mar 6, 20264,415.004,431.004,308.004,318.004,301.63-2.26%2,067,800
Mar 5, 20264,579.004,598.004,414.004,418.004,401.25-2.69%2,896,400
Mar 4, 20264,509.004,560.004,461.004,540.004,522.79-0.50%3,178,600
Mar 3, 20264,623.004,627.004,563.004,563.004,545.70-1.77%2,335,700
Mar 2, 20264,569.004,664.004,555.004,645.004,627.390.80%2,067,100
Feb 27, 20264,623.004,630.004,581.004,608.004,590.530.44%3,326,200
Feb 26, 20264,599.004,637.004,588.004,588.004,570.61-0.76%2,237,200
Feb 25, 20264,639.004,662.004,560.004,623.004,605.48-0.15%2,612,200
Feb 24, 20264,623.004,660.004,575.004,630.004,612.450.15%2,332,400
Feb 20, 20264,714.004,716.004,562.004,623.004,605.48-3.79%3,045,300
Feb 19, 20264,784.004,830.004,753.004,805.004,786.793.47%3,133,700
Feb 18, 20264,600.004,658.004,590.004,644.004,626.400.63%2,100,500
Feb 17, 20264,615.004,677.004,602.004,615.004,597.511.27%2,547,200
Feb 16, 20264,626.004,645.004,511.004,557.004,539.73-1.94%1,974,700
Feb 13, 20264,660.004,688.004,636.004,647.004,629.39-0.39%2,595,600
Feb 12, 20264,714.004,724.004,665.004,665.004,647.32-1.10%2,717,000
Feb 10, 20264,696.004,722.004,631.004,717.004,699.120.02%1,879,000
Feb 9, 20264,720.004,783.004,701.004,716.004,698.121.03%2,728,300
Feb 6, 20264,667.004,699.004,622.004,668.004,650.310.50%1,912,300
Feb 5, 20264,687.004,690.004,608.004,645.004,627.390.45%2,135,500
Feb 4, 20264,584.004,715.004,529.004,624.004,606.47-0.34%4,154,400
Feb 3, 20264,400.004,694.004,375.004,640.004,622.417.21%6,651,800
Feb 2, 20264,337.004,337.004,294.004,328.004,311.590.49%2,458,200
Jan 30, 20264,289.004,307.004,226.004,307.004,290.671.44%3,259,300
Jan 29, 20264,191.004,259.004,153.004,246.004,229.910.38%2,048,800
Jan 28, 20264,224.004,260.004,200.004,230.004,213.97-0.80%2,132,700
Jan 27, 20264,261.004,283.004,217.004,264.004,247.84-0.84%1,759,700
Jan 26, 20264,280.004,307.004,227.004,300.004,283.700.92%2,440,500
Jan 23, 20264,295.004,299.004,256.004,261.004,244.850.83%2,248,800
Jan 22, 20264,250.004,253.004,219.004,226.004,209.980.21%2,306,800
Jan 21, 20264,185.004,224.004,179.004,217.004,201.02-1.68%3,234,700
Jan 20, 20264,219.004,303.004,215.004,289.004,272.740.92%2,462,200
Jan 19, 20264,239.004,265.004,210.004,250.004,233.890.64%1,777,000
Jan 16, 20264,236.004,246.004,185.004,223.004,206.99-1.42%2,546,600
Jan 15, 20264,375.004,376.004,284.004,284.004,267.76-1.97%2,606,400
Jan 14, 20264,348.004,370.004,307.004,370.004,353.44-0.68%2,817,400
Jan 13, 20264,415.004,446.004,400.004,400.004,383.320.59%2,099,300
Jan 9, 20264,317.004,374.004,305.004,374.004,357.420.11%1,630,000
Jan 8, 20264,365.004,392.004,328.004,369.004,352.44-0.43%1,681,000
Jan 7, 20264,330.004,400.004,305.004,388.004,371.370.39%2,131,800
Jan 6, 20264,380.004,410.004,369.004,371.004,354.43-0.41%2,051,100
Jan 5, 20264,385.004,408.004,357.004,389.004,372.361.20%2,233,700
Dec 30, 20254,395.004,395.004,321.004,337.004,320.56-0.66%1,830,800
Dec 29, 20254,405.004,416.004,351.004,366.004,349.45-0.80%1,322,200
Dec 26, 20254,380.004,414.004,380.004,401.004,384.320.02%824,300
Dec 25, 20254,390.004,416.004,376.004,400.004,383.320.50%726,900
Dec 24, 20254,353.004,397.004,341.004,378.004,361.401.06%1,210,000
Dec 23, 20254,359.004,383.004,317.004,332.004,315.580.49%1,426,400
Dec 22, 20254,450.004,468.004,311.004,311.004,294.66-4.22%2,177,100
Dec 19, 20254,455.004,519.004,440.004,501.004,483.941.08%3,754,200
Dec 18, 20254,455.004,478.004,412.004,453.004,436.121.18%1,791,300
Dec 17, 20254,425.004,444.004,372.004,401.004,384.32-0.65%1,737,500
Dec 16, 20254,525.004,525.004,430.004,430.004,413.21-2.10%2,268,500
Dec 15, 20254,488.004,535.004,472.004,525.004,507.852.14%2,069,300
Dec 12, 20254,447.004,464.004,418.004,430.004,413.210.77%2,865,000
Dec 11, 20254,455.004,467.004,387.004,396.004,379.34-1.85%1,835,500
Dec 10, 20254,410.004,479.004,405.004,479.004,462.021.68%2,992,800
Dec 9, 20254,394.004,405.004,356.004,405.004,388.300.66%2,509,300
Dec 8, 20254,316.004,397.004,276.004,376.004,359.413.04%2,240,300
Dec 5, 20254,275.004,299.004,188.004,247.004,230.90-2.77%2,319,500
Dec 4, 20254,304.004,368.004,286.004,368.004,351.441.11%2,026,100
Dec 3, 20254,345.004,360.004,289.004,320.004,303.62-0.80%1,838,900
Dec 2, 20254,306.004,355.004,306.004,355.004,338.491.26%2,632,200
Dec 1, 20254,264.004,349.004,263.004,301.004,284.700.77%1,988,600