S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
East Japan Railway Co (PK) (EJPRY)
East Japan Railway Co (PK) (EJPRY) Historical

EJPRY East Japan Railway Co (PK)

8.58

-0.19 (-2.17%)

Jun 07 2024 - Closed

Delayed by 15 minutes

EJPRY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	8.58	-0.19	-2.17%	8.60	8.63	8.58	32,811
Jun 06 2024	8.77	-0.10	-1.13%	8.70	8.79	8.66	58,365
Jun 05 2024	8.87	0.12	1.37%	8.73	8.88	8.6001	45,581
Jun 04 2024	8.75	-0.01	-0.11%	8.805	8.82	8.75	82,981
Jun 03 2024	8.76	0.05	0.57%	8.74	8.84	8.74	107,941
May 31 2024	8.71	-0.03	-0.34%	8.59	8.73	8.59	136,545
May 30 2024	8.74	-0.03	-0.34%	8.7699	8.77	8.60	129,048
May 29 2024	8.77	-0.27	-2.99%	8.81	8.82	8.77	104,901
May 28 2024	9.04	0.04	0.44%	8.85	9.10	8.85	112,059
May 24 2024	9.00	0.08	0.90%	8.7838	9.04	8.751	155,729
May 23 2024	8.92	0.09	1.02%	8.88	8.96	8.80	193,112
May 22 2024	8.83	-0.15	-1.71%	8.87	8.90	8.83	47,332
May 21 2024	8.984	-0.08	-0.84%	9.15	9.15	8.77	28,881
May 20 2024	9.06	0.06	0.67%	9.35	9.35	8.85	51,555
May 17 2024	9.00	-0.01	-0.11%	8.88	9.00	8.87	38,330
May 16 2024	9.01	-0.26	-2.80%	9.0925	9.27	8.98	32,529
May 15 2024	9.27	-0.04	-0.43%	9.19	9.28	9.085	54,566
May 14 2024	9.31	0.15	1.64%	9.2901	9.32	9.29	31,141
May 13 2024	9.16	-0.05	-0.54%	9.1999	9.20	8.92	57,753
May 10 2024	9.2099	0.01	0.11%	8.94	9.21	8.94	16,757
May 09 2024	9.20	-0.04	-0.44%	9.00	9.22	9.00	68,292
May 08 2024	9.2405	-0.37	-3.84%	9.26	9.2799	9.21	23,662
May 07 2024	9.61	-0.15	-1.54%	9.89	9.89	9.61	37,620
May 06 2024	9.76	-0.09	-0.91%	9.99	9.99	9.74	32,484
May 03 2024	9.85	0.10	1.03%	9.745	9.85	9.66	28,025
May 02 2024	9.75	0.27	2.85%	9.50	9.75	9.50	22,897
May 01 2024	9.48	0.09	0.96%	9.42	9.48	9.38	15,780
Apr 30 2024	9.39	0.15	1.62%	9.338	9.39	9.26	58,931
Apr 29 2024	9.24	0.12	1.32%	9.20	9.24	9.15	42,748
Apr 26 2024	9.12	-0.08	-0.87%	9.0335	9.17	8.83	23,869
Apr 25 2024	9.20	-0.15	-1.60%	9.21	9.21	9.1101	43,694
Apr 24 2024	9.35	-0.07	-0.74%	9.30	9.35	9.30	27,410
Apr 23 2024	9.42	0.01	0.05%	9.50	9.50	9.16	83,430
Apr 22 2024	9.415	0.19	2.11%	9.31	9.415	9.21	42,282
Apr 19 2024	9.22	-0.15	-1.60%	9.12	9.24	9.00	23,615
Apr 18 2024	9.37	0.04	0.44%	9.08	9.3999	9.08	26,925
Apr 17 2024	9.3293	0.01	0.10%	9.20	9.33	9.20	42,860
Apr 16 2024	9.32	-0.24	-2.51%	9.33	9.33	9.26	45,708
Apr 15 2024	9.5599	0.18	1.92%	9.34	9.59	9.34	28,196
Apr 12 2024	9.38	-0.11	-1.14%	9.40	9.5269	9.22	19,004
Apr 11 2024	9.488	0.03	0.33%	9.20	9.50	9.20	34,009
Apr 10 2024	9.4565	-0.11	-1.17%	9.47	9.49	9.41	20,368
Apr 09 2024	9.5685	0.08	0.83%	9.54	9.62	9.42	17,211
Apr 08 2024	9.49	-0.05	-0.52%	9.71	9.71	9.49	28,358
Apr 05 2024	9.54	0.01	0.12%	9.37	9.66	9.37	17,965
Apr 04 2024	9.529	-0.07	-0.74%	9.525	9.8299	9.17	17,767
Apr 03 2024	9.60	0.21	2.24%	9.39	9.77	9.39	16,533
Apr 02 2024	9.39	-0.30	-3.10%	9.21	9.83	9.21	64,407
Apr 01 2024	9.69	-0.24	-2.42%	9.93	9.93	8.55	26,343
Mar 28 2024	9.93	-0.10	-1.00%	9.74	9.93	9.295	18,922
Mar 27 2024	10.03	0.03	0.30%	9.962	10.16	9.83	31,724
Mar 26 2024	10.00	0.00	0.00%	9.916	10.00	9.88	23,103
Mar 25 2024	10.00	0.14	1.42%	10.03	10.03	9.97	25,050
Mar 22 2024	9.86	-0.02	-0.20%	10.18	10.18	9.84	24,277
Mar 21 2024	9.88	-0.13	-1.35%	9.89	9.89	9.86	47,849
Mar 20 2024	10.0148	0.01	0.15%	9.73	10.05	9.73	20,281
Mar 19 2024	10.00	0.06	0.60%	9.975	10.00	9.965	33,578
Mar 18 2024	9.94	0.09	0.91%	9.90	9.97	9.90	64,693
Mar 15 2024	9.85	-0.06	-0.61%	9.85	9.93	9.73	26,146
Mar 14 2024	9.91	0.04	0.41%	9.8315	9.9499	9.7301	54,382
Mar 13 2024	9.87	0.05	0.55%	9.82	9.87	9.57	19,664
Mar 12 2024	9.816	-0.01	-0.14%	9.7896	9.86	9.78	54,835
Mar 11 2024	9.83	-0.02	-0.20%	9.57	9.85	9.57	53,953

East Japan Railway (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions