Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

East Japan Railway C ADR (OP: EJPRY )

8.030 +0.070 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.840 8.090 7.840 8.030 167,108 +0.07(+0.88%)
Jun 20, 2024 7.895 8.020 7.770 7.960 183,212 +0.06(+0.76%)
Jun 18, 2024 7.915 7.930 7.890 7.900 390,354 -0.01(-0.13%)
Jun 17, 2024 7.790 7.940 7.680 7.910 357,924 -0.14(-1.74%)
Jun 14, 2024 8.020 8.090 7.940 8.050 128,728 -0.03(-0.37%)
Jun 13, 2024 8.170 8.170 8.070 8.080 197,537 -0.21(-2.53%)
Jun 12, 2024 8.310 8.390 8.140 8.290 141,991 -0.20(-2.36%)
Jun 11, 2024 8.520 8.540 8.490 8.490 111,300 -0.15(-1.74%)
Jun 10, 2024 8.670 8.680 8.580 8.640 151,530 +0.06(+0.70%)
Jun 07, 2024 8.600 8.630 8.580 8.580 32,811 -0.19(-2.17%)
Jun 06, 2024 8.712 8.790 8.660 8.770 58,365 -0.10(-1.13%)
Jun 05, 2024 8.730 8.880 8.600 8.870 45,581 +0.12(+1.37%)
Jun 04, 2024 8.805 8.820 8.750 8.750 82,981 -0.01(-0.11%)
Jun 03, 2024 8.740 8.840 8.740 8.760 107,941 +0.05(+0.57%)
May 31, 2024 8.590 8.730 8.590 8.710 136,545 -0.03(-0.34%)
May 30, 2024 8.770 8.770 8.600 8.740 129,048 -0.03(-0.34%)
May 29, 2024 8.810 8.820 8.770 8.770 104,901 -0.27(-2.99%)
May 28, 2024 8.850 9.100 8.850 9.040 112,059 +0.04(+0.44%)
May 24, 2024 8.905 9.040 8.751 9.000 155,729 +0.08(+0.90%)
May 23, 2024 8.880 8.960 8.800 8.920 193,112 +0.09(+1.02%)
May 22, 2024 8.870 8.900 8.830 8.830 47,332 -0.15(-1.71%)
May 21, 2024 8.900 9.150 8.770 8.984 28,881 -0.08(-0.84%)
May 20, 2024 9.350 9.350 8.850 9.060 51,555 +0.06(+0.67%)
May 17, 2024 8.880 9.000 8.870 9.000 38,330 -0.01(-0.11%)
May 16, 2024 9.092 9.270 8.980 9.010 32,529 -0.26(-2.80%)
May 15, 2024 9.190 9.280 9.085 9.270 54,566 -0.04(-0.43%)
May 14, 2024 9.290 9.320 9.290 9.310 31,141 +0.15(+1.64%)
May 13, 2024 9.200 9.200 8.920 9.160 57,753 -0.05(-0.54%)
May 10, 2024 8.940 9.210 8.940 9.210 16,757 +0.01(+0.11%)
May 09, 2024 9.000 9.220 9.000 9.200 68,292 -0.04(-0.44%)
May 08, 2024 9.210 9.280 9.210 9.241 23,662 -0.37(-3.84%)
May 07, 2024 9.890 9.890 9.610 9.610 37,620 -0.15(-1.54%)
May 06, 2024 9.990 9.990 9.740 9.760 32,484 -0.09(-0.91%)
May 03, 2024 9.735 9.850 9.660 9.850 28,025 +0.10(+1.03%)
May 02, 2024 9.500 9.750 9.500 9.750 22,897 +0.27(+2.85%)
May 01, 2024 9.442 9.480 9.380 9.480 15,780 +0.09(+0.96%)
Apr 30, 2024 9.338 9.390 9.260 9.390 58,931 +0.15(+1.62%)
Apr 29, 2024 9.200 9.240 9.150 9.240 42,748 +0.12(+1.32%)
Apr 26, 2024 9.034 9.170 8.830 9.120 23,869 -0.08(-0.87%)
Apr 25, 2024 9.210 9.210 9.110 9.200 43,694 -0.15(-1.60%)
Apr 24, 2024 9.350 9.350 9.300 9.350 27,410 -0.07(-0.74%)
Apr 23, 2024 9.500 9.500 9.160 9.420 83,430 +0.01(+0.05%)
Apr 22, 2024 9.310 9.415 9.210 9.415 42,282 +0.19(+2.11%)
Apr 19, 2024 9.125 9.240 9.000 9.220 23,615 -0.15(-1.60%)
Apr 18, 2024 9.080 9.400 9.080 9.370 26,925 +0.04(+0.44%)
Apr 17, 2024 9.200 9.330 9.200 9.329 42,860 +0.01(+0.10%)
Apr 16, 2024 9.330 9.330 9.260 9.320 45,708 -0.24(-2.51%)
Apr 15, 2024 9.373 9.590 9.340 9.560 28,196 +0.18(+1.92%)
Apr 12, 2024 9.220 9.527 9.220 9.380 19,004 -0.11(-1.14%)
Apr 11, 2024 9.360 9.500 9.200 9.488 34,009 +0.03(+0.33%)
Apr 10, 2024 9.470 9.490 9.410 9.457 20,368 -0.11(-1.17%)
Apr 09, 2024 9.540 9.620 9.420 9.569 17,211 +0.08(+0.83%)
Apr 08, 2024 9.710 9.710 9.490 9.490 28,358 -0.05(-0.52%)
Apr 05, 2024 9.370 9.660 9.370 9.540 17,965 +0.01(+0.12%)
Apr 04, 2024 9.525 9.830 9.170 9.529 17,767 -0.07(-0.74%)
Apr 03, 2024 9.390 9.770 9.390 9.600 16,533 +0.21(+2.24%)
Apr 02, 2024 9.400 9.830 9.210 9.390 64,407 -0.30(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.