East Japan Railway Company (EJR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:43AM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 65 |
| 03 July 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 65 |
| 02 July 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 01 July 2024 | 14.84 | 15.24 | 14.84 | 15.24 | 15.24 | 26 |
| 28 June 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 27 June 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 26 June 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 25 June 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 24 June 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 21 June 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 20 June 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 19 June 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 18 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 17 June 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 14 June 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 13 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 12 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 11 June 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 10 June 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 200 |
| 07 June 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 06 June 2024 | 16.00 | 16.42 | 16.00 | 16.42 | 16.42 | 63 |
| 05 June 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 04 June 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 03 June 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 31 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 30 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 29 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 28 May 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 27 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 24 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 23 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 22 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 21 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 20 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 17 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 16 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 15 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 14 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 13 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 10 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 08 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 07 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 06 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 55 |
| 03 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 02 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 30 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 29 Apr 2024 | 16.91 | 17.42 | 16.91 | 17.42 | 17.42 | 8 |
| 26 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 25 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 24 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 23 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 22 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 19 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 18 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 17 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 16 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 15 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 12 Apr 2024 | 17.58 | 18.18 | 17.58 | 18.18 | 18.18 | 150 |
| 11 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 10 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 09 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 08 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 05 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 04 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 27 |
| 03 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 02 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 520 |
| 28 Mar 2024 | 17.90 | 17.98 | 17.90 | 17.98 | 17.98 | 35 |
| 28 Mar 2024 | 28.333332 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 18.27 | 18.33 | 18.27 | 18.33 | -10.00 | 303 |
| 26 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | -9.95 | - |
| 25 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -10.05 | - |
| 22 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | -9.95 | - |
| 21 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -9.84 | - |
| 20 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -9.93 | - |
| 19 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -10.04 | - |
| 18 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -9.96 | - |
| 15 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -9.96 | - |
| 14 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -9.84 | - |
| 13 Mar 2024 | 18.03 | 18.20 | 18.03 | 18.20 | -9.93 | 546 |
| 12 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | -9.78 | - |
| 11 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -9.84 | - |
| 08 Mar 2024 | 17.93 | 18.00 | 17.93 | 18.00 | -9.82 | 726 |
| 07 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -9.96 | - |
| 06 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | -9.78 | - |
| 05 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -9.75 | - |
| 04 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -9.75 | - |
| 01 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -9.93 | - |
| 29 Feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | -9.85 | - |
| 28 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -9.82 | - |
| 27 Feb 2024 | 18.07 | 18.30 | 18.07 | 18.30 | -9.98 | 42 |
| 26 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | -10.02 | - |
| 23 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -9.82 | - |
| 22 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -10.00 | - |
| 21 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -9.98 | - |
| 20 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -9.98 | - |
| 19 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | -10.22 | 18 |
| 16 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | -9.95 | - |
| 15 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -9.91 | - |
| *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.