East Japan Railway Company (EJR)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.275 | 1.5265056897 | 18.015 | 19 | 17.96 | 193 | 18.27264286 | DE |
| 4 | -0.12 | -0.651819663227 | 18.41 | 19 | 17.91 | 189 | 18.38497526 | DE |
| 12 | 1.640001 | 9.84985644744 | 16.649999 | 19 | 16.649999 | 292 | 17.82003611 | DE |
| 26 | 0.985 | 5.69199653279 | 17.305 | 19 | 14.3 | 405 | 16.565699 | DE |
| 52 | -30.11 | -62.2107438017 | 48.4 | 56.9 | 14.3 | 278 | 20.84086849 | DE |
| 156 | -34.21 | -65.1619047619 | 52.5 | 57 | 14.3 | 248 | 22.55705923 | DE |
| 260 | -34.21 | -65.1619047619 | 52.5 | 57 | 14.3 | 248 | 22.55705923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 18.38 | -0.62 | -3.26 | 18.38 | 18.38 | 18.38 | 50 |
| 1731360420 | 19 | 1 | 5.53 | 19 | 19 | 19 | 1 |
| 1731101160 | 18.005 | 0 | 0.00 | 18.005 | 18.005 | 18.005 | 0 |
| 1731014760 | 18.005 | -0.55 | -2.96 | 18.315 | 18.335 | 17.96 | 132 |
| 1730928360 | 18.555 | 0.54 | 3.00 | 18.295 | 18.555 | 18.295 | 368 |
| 1730841960 | 18.015 | -0.47 | -2.57 | 18.015 | 18.015 | 18.015 | 269 |
| 1730755560 | 18.489999 | 0.12 | 0.65 | 18.114999 | 18.489999 | 18.105 | 581 |
| 1730496360 | 18.37 | -0.13 | -0.70 | 18.645 | 18.68 | 18.37 | 116 |
| 1730409960 | 18.5 | -0.25 | -1.33 | 18.515 | 18.515 | 18.5 | 156 |
| 1730323560 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1730237160 | 18.75 | 0.84 | 4.69 | 18.72 | 18.75 | 18.72 | 37 |
| 1730147220 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1729888020 | 17.91 | -0.1 | -0.53 | 17.91 | 17.91 | 17.91 | 81 |
| 1729801560 | 18.005 | -0.31 | -1.69 | 18.005 | 18.005 | 18.005 | 151 |
| 1729715160 | 18.315 | -0.31 | -1.64 | 18.454999 | 18.454999 | 18.295 | 264 |
| 1729628760 | 18.62 | 0 | 0.00 | 18.62 | 18.62 | 18.62 | 0 |
| 1729542360 | 18.62 | 0 | 0.00 | 18.62 | 18.62 | 18.62 | 0 |
| 1729283160 | 18.62 | 0.13 | 0.68 | 18.5 | 18.62 | 18.5 | 450 |
| 1729196760 | 18.495 | 0.13 | 0.68 | 18.495 | 18.495 | 18.495 | 40 |
| 1729110360 | 18.37 | 0 | 0.00 | 18.37 | 18.37 | 18.37 | 0 |
| 1729023960 | 18.37 | 0.33 | 1.83 | 18.41 | 18.41 | 18.37 | 5 |
| 1728937560 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1728678360 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1728591960 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1728505560 | 18.04 | 0.18 | 1.04 | 18.04 | 18.04 | 18.04 | 100 |
| 1728419160 | 17.855 | -0.11 | -0.58 | 17.855 | 17.855 | 17.855 | 1 |
| 1728332760 | 17.96 | 0.22 | 1.21 | 17.809999 | 17.96 | 17.704999 | 290 |
| 1728073560 | 17.745 | 0.23 | 1.31 | 18.184999 | 18.184999 | 17.745 | 226 |
| 1727987220 | 17.515 | -0.11 | -0.62 | 17.515 | 17.515 | 17.515 | 281 |
| 1727900820 | 17.625 | 0.09 | 0.51 | 17.51 | 17.625 | 17.47 | 491 |
| 1727814420 | 17.535 | -0.35 | -1.96 | 18.09 | 18.149999 | 17.535 | 462 |
| 1727727960 | 17.885 | 0 | 0.00 | 17.885 | 17.885 | 17.885 | 0 |
| 1727468760 | 17.885 | -0.31 | -1.68 | 17.885 | 17.885 | 17.885 | 1 |
| 1727382360 | 18.19 | 0 | 0.00 | 18.19 | 18.19 | 18.19 | 0 |
| 1727295960 | 18.19 | 0.45 | 2.51 | 18.19 | 18.19 | 18.19 | 70 |
| 1727209560 | 17.745 | -0.96 | -5.11 | 17.75 | 17.75 | 17.745 | 43 |
| 1727123160 | 18.7 | 0.15 | 0.81 | 18.405 | 18.76 | 18.405 | 262 |
| 1726864020 | 18.55 | 0.05 | 0.27 | 18.55 | 18.55 | 18.55 | 151 |
| 1726777560 | 18.5 | 0.25 | 1.37 | 18.5 | 18.5 | 18.5 | 60 |
| 1726691160 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1726604760 | 18.25 | 0.42 | 2.36 | 18.25 | 18.25 | 18.25 | 1 |
| 1726518420 | 17.829999 | -0.18 | -0.97 | 18.34 | 18.34 | 17.829999 | 128 |
| 1726259160 | 18.005 | 0 | 0.00 | 18.005 | 18.005 | 18.005 | 0 |
| 1726172760 | 18.005 | 0.01 | 0.06 | 18.35 | 18.35 | 18.005 | 38 |
| 1726086360 | 17.995 | -0.11 | -0.61 | 18.04 | 18.04 | 17.995 | 552 |
| 1725999960 | 18.105 | 0.11 | 0.61 | 17.8 | 18.105 | 17.79 | 1540 |
| 1725913620 | 17.995 | 0.35 | 1.95 | 17.995 | 17.995 | 17.995 | 13 |
| 1725654360 | 17.649999 | -0.25 | -1.40 | 17.649999 | 17.649999 | 17.649999 | 30 |
| 1725567960 | 17.899999 | 0.58 | 3.35 | 17.6 | 17.899999 | 17.6 | 493 |
| 1725481560 | 17.32 | 0.13 | 0.73 | 17.274999 | 17.32 | 17.274999 | 156 |
| 1725395160 | 17.195 | -0.02 | -0.09 | 17.26 | 17.395 | 17.195 | 1911 |
| 1725308760 | 17.21 | -0.4 | -2.24 | 17.215 | 17.215 | 17.21 | 7 |
| 1725049560 | 17.605 | 0 | 0.00 | 17.605 | 17.605 | 17.605 | 0 |
| 1724963160 | 17.605 | 0 | 0.00 | 17.605 | 17.605 | 17.605 | 0 |
| 1724876760 | 17.605 | 0.22 | 1.27 | 17.605 | 17.605 | 17.605 | 200 |
| 1724790420 | 17.385 | -0.21 | -1.19 | 17.385 | 17.385 | 17.385 | 1 |
| 1724704020 | 17.595 | 0.4 | 2.36 | 17.415 | 17.595 | 17.05 | 2075 |
| 1724444820 | 17.19 | 0.45 | 2.66 | 17.184999 | 17.19 | 17.184999 | 507 |
| 1724358360 | 16.745 | 0 | 0.00 | 16.745 | 16.745 | 16.745 | 0 |
| 1724271960 | 16.745 | 0.1 | 0.57 | 16.745 | 16.745 | 16.745 | 100 |
| 1724185560 | 16.649999 | 0.1 | 0.60 | 16.649999 | 16.649999 | 16.649999 | 1 |
| 1724099220 | 16.55 | 0.25 | 1.50 | 16.54 | 16.55 | 16.54 | 23 |
| 1723840020 | 16.305 | 0.09 | 0.52 | 16.309999 | 16.309999 | 15.96 | 114 |
| 1723753620 | 16.219999 | -0.15 | -0.92 | 16.29 | 16.515 | 16.219999 | 26 |
| 1723667160 | 16.37 | 0.28 | 1.71 | 16.37 | 16.37 | 16.37 | 100 |
| 1723580760 | 16.094999 | 0 | 0.00 | 16.094999 | 16.094999 | 16.094999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
