Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,753.30 +1,558.52 (+2.82%) CMC Crypto 200
1,180.48 -28.21 (-2.33%)
East Japan Railway Company (EJPRY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 7.90 | 8.15 | 7.90 | 8.10 | 8.10 | 160,500 |
| 03 Jul 2024 | 7.88 | 8.04 | 7.88 | 8.00 | 8.00 | 56,500 |
| 02 Jul 2024 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | 337,800 |
| 01 Jul 2024 | 8.02 | 8.04 | 7.97 | 7.99 | 7.99 | 244,600 |
| 28 Jun 2024 | 8.20 | 8.28 | 8.20 | 8.23 | 8.23 | 343,500 |
| 27 Jun 2024 | 8.09 | 8.18 | 7.93 | 8.15 | 8.15 | 203,500 |
| 26 Jun 2024 | 8.15 | 8.19 | 8.10 | 8.13 | 8.13 | 135,900 |
| 25 Jun 2024 | 8.27 | 8.27 | 8.08 | 8.24 | 8.24 | 376,900 |
| 24 Jun 2024 | 8.15 | 8.16 | 7.93 | 8.12 | 8.12 | 237,900 |
| 21 Jun 2024 | 7.84 | 8.09 | 7.84 | 8.03 | 8.03 | 167,100 |
| 20 Jun 2024 | 7.90 | 8.02 | 7.77 | 7.96 | 7.96 | 183,200 |
| 18 Jun 2024 | 7.90 | 7.93 | 7.89 | 7.90 | 7.90 | 390,400 |
| 17 Jun 2024 | 7.79 | 7.94 | 7.68 | 7.91 | 7.91 | 357,900 |
| 14 Jun 2024 | 8.02 | 8.09 | 7.94 | 8.05 | 8.05 | 128,700 |
| 13 Jun 2024 | 8.17 | 8.17 | 8.07 | 8.08 | 8.08 | 197,500 |
| 12 Jun 2024 | 8.31 | 8.39 | 8.14 | 8.29 | 8.29 | 142,000 |
| 11 Jun 2024 | 8.53 | 8.54 | 8.49 | 8.49 | 8.49 | 111,300 |
| 10 Jun 2024 | 8.67 | 8.68 | 8.58 | 8.64 | 8.64 | 151,500 |
| 07 Jun 2024 | 8.60 | 8.63 | 8.58 | 8.58 | 8.58 | 32,800 |
| 06 Jun 2024 | 8.70 | 8.79 | 8.66 | 8.77 | 8.77 | 58,400 |
| 05 Jun 2024 | 8.73 | 8.88 | 8.60 | 8.87 | 8.87 | 45,600 |
| 04 Jun 2024 | 8.81 | 8.82 | 8.75 | 8.75 | 8.75 | 83,000 |
| 03 Jun 2024 | 8.74 | 8.84 | 8.74 | 8.76 | 8.76 | 107,900 |
| 31 May 2024 | 8.59 | 8.73 | 8.59 | 8.71 | 8.71 | 136,500 |
| 30 May 2024 | 8.77 | 8.77 | 8.60 | 8.74 | 8.74 | 129,000 |
| 29 May 2024 | 8.81 | 8.82 | 8.77 | 8.77 | 8.77 | 104,900 |
| 28 May 2024 | 8.85 | 9.10 | 8.85 | 9.04 | 9.04 | 112,100 |
| 24 May 2024 | 8.78 | 9.04 | 8.75 | 9.00 | 9.00 | 155,700 |
| 23 May 2024 | 8.88 | 8.96 | 8.80 | 8.92 | 8.92 | 193,100 |
| 22 May 2024 | 8.87 | 8.90 | 8.83 | 8.83 | 8.83 | 47,300 |
| 21 May 2024 | 9.15 | 9.15 | 8.77 | 8.98 | 8.98 | 28,900 |
| 20 May 2024 | 9.35 | 9.35 | 8.85 | 9.06 | 9.06 | 51,600 |
| 17 May 2024 | 8.88 | 9.00 | 8.87 | 9.00 | 9.00 | 38,300 |
| 16 May 2024 | 9.09 | 9.27 | 8.98 | 9.01 | 9.01 | 32,500 |
| 15 May 2024 | 9.19 | 9.28 | 9.09 | 9.27 | 9.27 | 54,600 |
| 14 May 2024 | 9.29 | 9.32 | 9.29 | 9.31 | 9.31 | 31,100 |
| 13 May 2024 | 9.20 | 9.20 | 8.92 | 9.16 | 9.16 | 57,800 |
| 10 May 2024 | 8.94 | 9.21 | 8.94 | 9.21 | 9.21 | 16,800 |
| 09 May 2024 | 9.00 | 9.22 | 9.00 | 9.20 | 9.20 | 68,300 |
| 08 May 2024 | 9.26 | 9.28 | 9.21 | 9.24 | 9.24 | 23,700 |
| 07 May 2024 | 9.89 | 9.89 | 9.61 | 9.61 | 9.61 | 37,600 |
| 06 May 2024 | 9.99 | 9.99 | 9.74 | 9.76 | 9.76 | 32,500 |
| 03 May 2024 | 9.74 | 9.85 | 9.66 | 9.85 | 9.85 | 28,000 |
| 02 May 2024 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 22,900 |
| 01 May 2024 | 9.42 | 9.48 | 9.38 | 9.48 | 9.48 | 15,800 |
| 30 Apr 2024 | 9.34 | 9.39 | 9.26 | 9.39 | 9.39 | 58,900 |
| 29 Apr 2024 | 9.20 | 9.24 | 9.15 | 9.24 | 9.24 | 42,700 |
| 26 Apr 2024 | 9.03 | 9.17 | 8.83 | 9.12 | 9.12 | 23,900 |
| 25 Apr 2024 | 9.21 | 9.21 | 9.11 | 9.20 | 9.20 | 43,700 |
| 24 Apr 2024 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 27,400 |
| 23 Apr 2024 | 9.50 | 9.50 | 9.16 | 9.42 | 9.42 | 83,400 |
| 22 Apr 2024 | 9.31 | 9.41 | 9.21 | 9.41 | 9.41 | 42,300 |
| 19 Apr 2024 | 9.12 | 9.24 | 9.00 | 9.22 | 9.22 | 23,600 |
| 18 Apr 2024 | 9.08 | 9.40 | 9.08 | 9.37 | 9.37 | 26,900 |
| 17 Apr 2024 | 9.20 | 9.33 | 9.20 | 9.33 | 9.33 | 42,900 |
| 16 Apr 2024 | 9.33 | 9.33 | 9.26 | 9.32 | 9.32 | 45,700 |
| 15 Apr 2024 | 9.34 | 9.59 | 9.34 | 9.56 | 9.56 | 28,200 |
| 12 Apr 2024 | 9.40 | 9.53 | 9.22 | 9.38 | 9.38 | 19,000 |
| 11 Apr 2024 | 9.20 | 9.50 | 9.20 | 9.49 | 9.49 | 34,000 |
| 10 Apr 2024 | 9.47 | 9.49 | 9.41 | 9.46 | 9.46 | 20,400 |
| 09 Apr 2024 | 9.54 | 9.62 | 9.42 | 9.57 | 9.57 | 17,200 |
| 08 Apr 2024 | 9.71 | 9.71 | 9.49 | 9.49 | 9.49 | 28,400 |
| 05 Apr 2024 | 9.37 | 9.66 | 9.37 | 9.54 | 9.54 | 18,000 |
| 04 Apr 2024 | 9.53 | 9.83 | 9.17 | 9.53 | 9.53 | 17,800 |
| 03 Apr 2024 | 9.39 | 9.77 | 9.39 | 9.60 | 9.60 | 16,500 |
| 02 Apr 2024 | 9.21 | 9.83 | 9.21 | 9.39 | 9.39 | 64,400 |
| 01 Apr 2024 | 9.93 | 9.93 | 8.55 | 9.69 | 9.69 | 26,300 |
| 28 Mar 2024 | 9.74 | 9.93 | 9.30 | 9.93 | 9.93 | 18,900 |
| 27 Mar 2024 | 9.96 | 10.16 | 9.83 | 10.03 | 10.03 | 31,700 |
| 26 Mar 2024 | 9.92 | 10.00 | 9.88 | 10.00 | 10.00 | 23,100 |
| 25 Mar 2024 | 10.03 | 10.03 | 9.97 | 10.00 | 10.00 | 25,100 |
| 22 Mar 2024 | 10.18 | 10.18 | 9.84 | 9.86 | 9.86 | 24,300 |
| 21 Mar 2024 | 9.89 | 9.89 | 9.86 | 9.88 | 9.88 | 47,800 |
| 20 Mar 2024 | 9.73 | 10.05 | 9.73 | 10.01 | 10.01 | 20,300 |
| 19 Mar 2024 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 33,600 |
| 18 Mar 2024 | 9.90 | 9.97 | 9.90 | 9.94 | 9.94 | 64,700 |
| 15 Mar 2024 | 9.85 | 9.93 | 9.73 | 9.85 | 9.85 | 26,100 |
| 14 Mar 2024 | 9.83 | 9.95 | 9.73 | 9.91 | 9.91 | 54,400 |
| 13 Mar 2024 | 9.82 | 9.87 | 9.57 | 9.87 | 9.87 | 19,700 |
| 12 Mar 2024 | 9.79 | 9.86 | 9.78 | 9.82 | 9.82 | 54,200 |
| 11 Mar 2024 | 9.57 | 9.85 | 9.57 | 9.83 | 9.83 | 54,000 |
| 08 Mar 2024 | 9.81 | 9.89 | 9.79 | 9.85 | 9.85 | 38,400 |
| 07 Mar 2024 | 9.98 | 10.03 | 9.97 | 10.00 | 10.00 | 47,500 |
| 06 Mar 2024 | 10.00 | 10.00 | 9.75 | 9.81 | 9.81 | 41,400 |
| 05 Mar 2024 | 9.69 | 9.73 | 9.69 | 9.71 | 9.71 | 24,600 |
| 04 Mar 2024 | 9.99 | 9.99 | 9.36 | 9.68 | 9.68 | 112,900 |
| 01 Mar 2024 | 9.82 | 9.85 | 9.73 | 9.80 | 9.80 | 158,700 |
| 29 Feb 2024 | 9.80 | 9.86 | 9.78 | 9.78 | 9.78 | 58,100 |
| 28 Feb 2024 | 9.73 | 9.79 | 9.72 | 9.74 | 9.74 | 12,800 |
| 27 Feb 2024 | 9.84 | 9.88 | 9.82 | 9.82 | 9.82 | 31,200 |
| 26 Feb 2024 | 9.98 | 9.99 | 9.96 | 9.98 | 9.98 | 23,000 |
| 23 Feb 2024 | 9.98 | 10.00 | 9.96 | 10.00 | 10.00 | 6,700 |
| 22 Feb 2024 | 9.91 | 9.98 | 9.91 | 9.95 | 9.95 | 11,300 |
| 21 Feb 2024 | 9.88 | 10.00 | 9.88 | 9.91 | 9.91 | 29,800 |
| 20 Feb 2024 | 9.95 | 10.00 | 9.88 | 9.92 | 9.92 | 20,600 |
| 16 Feb 2024 | 9.77 | 9.85 | 9.77 | 9.84 | 9.84 | 15,000 |
| 15 Feb 2024 | 9.65 | 9.80 | 9.65 | 9.78 | 9.78 | 74,000 |
| 14 Feb 2024 | 9.83 | 9.84 | 9.69 | 9.82 | 9.82 | 54,100 |
| 13 Feb 2024 | 9.97 | 9.99 | 9.89 | 9.92 | 9.92 | 27,400 |
| 12 Feb 2024 | 9.97 | 10.00 | 9.96 | 10.00 | 10.00 | 7,800 |
| *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.