Central Japan Railway Company (CJPRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:52AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1 |
| 17 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 16 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 15 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 10 |
| 14 May 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 20 |
| 13 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 10 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 09 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 08 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 07 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 897 |
| 06 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 03 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 02 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 01 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 30 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 29 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 150 |
| 26 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 25 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 24 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 23 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1 |
| 22 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 19 Apr 2024 | 22.77 | 22.77 | 22.61 | 22.61 | 22.61 | 214 |
| 18 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 315 |
| 17 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 16 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 183 |
| 15 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 12 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 11 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 10 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 09 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 81 |
| 08 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 05 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 04 Apr 2024 | 24.06 | 24.06 | 23.90 | 23.90 | 23.90 | 251 |
| 03 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 199 |
| 02 Apr 2024 | 24.64 | 25.24 | 24.64 | 25.24 | 25.24 | 400 |
| 01 Apr 2024 | 24.70 | 24.70 | 23.90 | 23.90 | 23.90 | 128 |
| 28 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 28 Mar 2024 | 14 Dividend | |||||
| 27 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| 26 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| 25 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| 22 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| 21 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| 20 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | - |
| 19 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 12.49 | 1,361 |
| 18 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 12.31 | - |
| 15 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 12.31 | - |
| 14 Mar 2024 | 26.42 | 26.42 | 26.11 | 26.11 | 12.31 | 250 |
| 13 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 12.33 | 24 |
| 12 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 12.30 | - |
| 11 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 12.30 | - |
| 08 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 12.30 | - |
| 07 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 12.30 | 50 |
| 06 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 11.36 | - |
| 05 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 11.36 | - |
| 04 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 11.36 | 1,012 |
| 01 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 11.58 | - |
| 29 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 11.58 | - |
| 28 Feb 2024 | 24.95 | 24.95 | 24.55 | 24.55 | 11.58 | 70 |
| 27 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | - |
| 26 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | - |
| 23 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | - |
| 22 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | - |
| 21 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | - |
| 20 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 11.82 | 550 |
| 16 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 11.72 | 305 |
| 15 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 11.54 | 3 |
| 14 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 11.67 | - |
| 13 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 11.67 | - |
| 12 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 11.67 | - |
| 09 Feb 2024 | 24.93 | 24.93 | 24.76 | 24.76 | 11.67 | 463 |
| 08 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 11.89 | - |
| 07 Feb 2024 | 25.11 | 25.50 | 25.11 | 25.22 | 11.89 | 1,286 |
| 06 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 11.99 | - |
| 05 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 11.99 | 29 |
| 02 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11.65 | - |
| 01 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11.65 | - |
| 31 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11.65 | - |
| 30 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11.65 | - |
| 29 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11.65 | - |
| 26 Jan 2024 | 24.81 | 24.81 | 24.70 | 24.70 | 11.65 | 295 |
| 25 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 11.65 | - |
| 24 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 11.65 | - |
| 23 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 11.65 | 81 |
| 22 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| 19 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| 18 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| 17 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| 16 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| 12 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| 11 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| 10 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| 09 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| 08 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | - |
| 05 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 12.19 | 152 |
| 04 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 11.98 | - |
| 03 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 11.98 | - |
| 02 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 11.98 | - |
| 29 Dec 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 11.98 | - |
| 28 Dec 2023 | 25.40 | 25.41 | 25.40 | 25.41 | 11.98 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.