Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,368.12 +1,053.97 (+1.66%) CMC Crypto 200
1,385.74 +73.12 (+5.57%)
East Japan Railway Company (EJPRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:35PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 17.82 | 17.82 | 17.78 | 17.78 | 17.78 | 608 |
| 18 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 500 |
| 17 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 16 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 100 |
| 15 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 12 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 11 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 10 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 09 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 700 |
| 08 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 04 Apr 2024 | 18.91 | 18.91 | 18.75 | 18.75 | 18.75 | 400 |
| 03 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 300 |
| 02 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 01 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 100 |
| 28 Mar 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 28 Mar 2024 | 0.154 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 26 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 25 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 22 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | 900 |
| 21 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 20 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 19 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 18 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 15 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 14 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 13 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | 300 |
| 12 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | - |
| 11 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | - |
| 08 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | - |
| 07 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | 300 |
| 06 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.29 | - |
| 05 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.29 | 300 |
| 04 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 1,500 |
| 01 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.59 | 300 |
| 29 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.25 | - |
| 28 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.25 | 300 |
| 27 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.31 | - |
| 26 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.31 | 300 |
| 23 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.39 | - |
| 22 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.39 | - |
| 21 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.39 | - |
| 20 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.39 | - |
| 16 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.39 | 600 |
| 15 Feb 2024 | 19.59 | 20.02 | 19.59 | 20.02 | 19.86 | 900 |
| 14 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.74 | 600 |
| 13 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.03 | - |
| 12 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.03 | - |
| 09 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.03 | 1,200 |
| 08 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.34 | - |
| 07 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.34 | - |
| 06 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.34 | - |
| 05 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.34 | 300 |
| 02 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.49 | - |
| 01 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.49 | - |
| 31 Jan 2024 | 19.25 | 19.64 | 19.25 | 19.64 | 19.49 | 600 |
| 30 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 29 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 26 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 25 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 24 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 23 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 22 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 19 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 18 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 17 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 16 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 12 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 11 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 10 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | 10,800 |
| 09 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 08 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 05 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 04 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 03 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 02 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 29 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 28 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 27 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 26 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 22 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 21 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 20 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 19 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 18 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 15 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 14 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 13 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | 1,500 |
| 12 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 11 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 08 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 07 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 06 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 05 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 04 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 01 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 30 Nov 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| 29 Nov 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | - |
| *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.