Singapore markets open in 2 hours 23 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,284.70 -1,799.30 (-2.85%) CMC Crypto 200
1,303.32 +8.64 (+0.67%)
East Japan Railway Company (EJR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 55 |
| 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 | 23.333332 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 18.27 | 18.33 | 18.27 | 18.33 | -5.00 | 303 |
| 26 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | -4.97 | - |
| 25 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -5.03 | - |
| 22 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | -4.97 | - |
| 21 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.92 | - |
| 20 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -4.96 | - |
| 19 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -5.02 | - |
| 18 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.98 | - |
| 15 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.98 | - |
| 14 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.92 | - |
| 13 Mar 2024 | 18.03 | 18.20 | 18.03 | 18.20 | -4.96 | 546 |
| 12 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | -4.89 | - |
| 11 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.92 | - |
| 08 Mar 2024 | 17.93 | 18.00 | 17.93 | 18.00 | -4.91 | 726 |
| 07 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.98 | - |
| 06 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | -4.89 | - |
| 05 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -4.87 | - |
| 04 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -4.87 | - |
| 01 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -4.96 | - |
| 29 Feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | -4.93 | - |
| 28 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -4.91 | - |
| 27 Feb 2024 | 18.07 | 18.30 | 18.07 | 18.30 | -4.99 | 42 |
| 26 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | -5.01 | - |
| 23 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -4.91 | - |
| 22 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -5.00 | - |
| 21 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -4.99 | - |
| 20 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -4.99 | - |
| 19 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | -5.11 | 18 |
| 16 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | -4.97 | - |
| 15 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -4.95 | - |
| 14 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -4.99 | - |
| 13 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -5.09 | - |
| 12 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -4.94 | - |
| 09 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -5.03 | - |
| 08 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -5.05 | - |
| 07 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -5.10 | - |
| 06 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -5.18 | - |
| 05 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -5.07 | - |
| 02 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -5.07 | - |
| 01 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -5.03 | - |
| 31 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -4.68 | - |
| 30 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -4.73 | - |
| 29 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -4.73 | - |
| 26 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | -4.70 | - |
| 25 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | -4.74 | - |
| 24 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | -4.65 | - |
| 23 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -4.69 | - |
| 22 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | -4.74 | - |
| 19 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -4.66 | - |
| 18 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | -4.71 | - |
| 17 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -4.79 | - |
| 16 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -4.82 | - |
| 15 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -4.82 | - |
| 12 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -4.82 | - |
| 11 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -4.77 | - |
| 10 Jan 2024 | 17.47 | 17.47 | 17.47 | 17.47 | -4.76 | - |
| 09 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -4.75 | - |
| 08 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -4.75 | - |
| 05 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | -4.73 | - |
| 04 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -4.75 | - |
| 03 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -4.69 | - |
| 02 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -4.68 | - |
| 29 Dec 2023 | 17.20 | 17.20 | 17.20 | 17.20 | -4.69 | - |
| 28 Dec 2023 | 17.13 | 17.17 | 17.13 | 17.17 | -4.68 | 12 |
| 27 Dec 2023 | 17.07 | 17.07 | 17.07 | 17.07 | -4.65 | - |
| 22 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | -4.66 | - |
| 21 Dec 2023 | 17.03 | 17.03 | 17.03 | 17.03 | -4.65 | - |
| 20 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | -4.60 | - |
| 19 Dec 2023 | 16.93 | 16.93 | 16.93 | 16.93 | -4.62 | - |
| 18 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | -4.73 | - |
| 15 Dec 2023 | 17.47 | 17.53 | 17.47 | 17.53 | -4.78 | 552 |
| *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.