Dark

EJPRF
EAST JAPAN RAILWAY CO
stock OTC

EOD

Aug 6, 2026

23.69USD+1.674%(+0.39)63

Pre-market

0.00USD-100.000%(-23.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	23.6900	23.6900	23.6900	23.6900	+1.674%	63	0.000%
2026-07-27	23.3000	23.3000	23.3000	23.3000	+1.747%	354	+1.674%
2026-07-24	23.4900	23.4900	22.9000	22.9000	+6.388%	1,130	+3.450%
2026-07-07	21.5250	21.5250	21.5250	21.5250	+14.434%	1	+10.058%
2026-07-01	18.8100	18.8100	18.8100	18.8100	-10.726%	14	+25.944%
2026-06-30	21.0700	21.0700	21.0700	21.0700	+1.985%	7,339	+12.435%
2026-06-29	20.6600	20.6600	20.6600	20.6600	-6.474%	51	+14.666%
2026-06-24	22.0900	22.0900	22.0900	22.0900	-0.674%	56	+7.243%
2026-06-10	22.2400	22.2400	22.2400	22.2400	+8.700%	11	+6.520%
2026-06-08	20.4600	20.4600	20.4600	20.4600	-6.104%	92	+15.787%
2026-06-04	21.7900	21.7900	21.7900	21.7900	+3.663%	29	+8.720%
2026-06-01	22.0300	22.0300	21.0200	21.0200	-1.776%	215	+12.702%
2026-05-29	21.4000	21.4000	21.4000	21.4000	-6.713%	112	+10.701%
2026-05-28	22.9400	22.9400	22.9400	22.9400	+11.576%	58	+3.269%
2026-05-27	20.5600	20.5600	20.5600	20.5600	-3.519%	51	+15.224%
2026-05-12	21.3100	21.3100	21.3100	21.3100	-7.701%	23	+11.168%
2026-05-11	23.0880	23.0880	23.0880	23.0880	-7.611%	370	+2.607%
2026-05-04	24.9900	24.9900	24.9900	24.9900	+11.067%	51	-5.202%
2026-04-28	22.5000	22.5000	22.5000	22.5000	-1.704%	15	+5.289%
2026-04-27	22.8900	22.8900	22.8900	22.8900	+2.992%	14	+3.495%
2026-04-07	22.2250	22.2250	22.2250	22.2250	-10.707%	229	+6.592%
2026-04-01	24.8900	24.8900	24.8900	24.8900	+3.925%	11	-4.821%
2026-03-19	23.9500	23.9500	23.9500	23.9500	+5.275%	11	-1.086%
2026-03-18	23.5500	23.5500	22.7500	22.7500	-4.812%	346	+4.132%
2026-03-06	23.9000	23.9000	23.9000	23.9000	-4.553%	19	-0.879%
2026-03-05	25.0400	25.0400	25.0400	25.0400	+1.418%	923	-5.391%
2026-03-04	24.6900	24.6900	24.6900	24.6900	+0.162%	51	-4.050%
2026-02-26	24.6500	24.6500	24.6500	24.6500	-4.642%	283	-3.895%
2026-02-24	25.8500	25.8500	25.8500	25.8500	+7.373%	262	-8.356%
2026-02-20	24.0750	24.0750	24.0750	24.0750	-3.507%	327	-1.599%
2026-02-18	24.9500	24.9500	24.9500	24.9500	-4.771%	503	-5.050%
2026-02-13	26.2000	26.2000	26.2000	26.2000	+1.748%	1	-9.580%
2026-02-06	25.7500	25.7500	25.7500	25.7500	+1.980%	3,912	-8.000%
2026-02-05	25.2500	25.2500	25.2500	25.2500	+3.061%	13,271	-6.178%
2026-02-02	24.5000	24.5000	23.8100	24.5000	-11.200%	1,053	-3.306%
2026-01-02	27.5900	27.5900	27.5900	27.5900	+10.096%	33	-14.136%
2025-12-26	25.0600	25.0600	25.0600	25.0600	+5.073%	1	-5.467%
2025-11-20	23.8500	23.8500	23.8500	23.8500	-4.714%	5	-0.671%
2025-11-07	25.0300	25.0300	25.0300	25.0300	-0.832%	152	-5.354%
2025-11-03	25.2400	25.2400	25.2400	25.2400	0.000%	54	-6.141%
2025-10-22	25.2400	25.2400	25.2400	25.2400	+9.930%	28	-6.141%
2025-10-20	22.9600	22.9600	22.9600	22.9600	-11.146%	60	+3.179%
2025-09-29	25.8400	25.8400	25.8400	25.8400	+9.445%	3	-8.320%
2025-09-26	23.6100	23.6100	23.6100	23.6100	-6.680%	16	+0.339%
2025-09-24	25.2000	25.3000	25.2000	25.3000	-0.978%	900	-6.364%
2025-09-09	25.5500	25.5500	25.5500	25.5500	+4.179%	128	-7.280%
2025-08-29	24.5250	24.5250	24.5250	24.5250	+0.822%	57	-3.405%
2025-08-25	24.3250	24.3250	24.3250	24.3250	+0.725%	208	-2.610%
2025-08-21	24.1500	24.1500	24.1500	24.1500	+1.471%	500	-1.905%
2025-08-08	23.8000	23.8000	23.8000	23.8000	+11.007%	100	-0.462%
2025-07-17	21.4400	21.4400	21.4400	21.4400	+4.331%	100	+10.494%
2025-07-14	20.5500	20.5500	20.5500	20.5500	-4.640%	13	+15.280%
2025-07-08	21.5500	21.5500	21.5500	21.5500	+3.805%	367	+9.930%
2025-07-07	20.7600	20.7600	20.7600	20.7600	+0.838%	1	+14.114%
2025-06-18	20.1600	20.5875	20.1600	20.5875	-2.197%	140	+15.070%
2025-05-30	21.0500	21.0500	21.0500	21.0500	-0.237%	723	+12.542%
2025-05-28	21.1000	21.1000	21.1000	21.1000	-0.823%	188	+12.275%
2025-05-22	21.2750	21.2750	21.2750	21.2750	+4.238%	172	+11.351%
2025-05-15	20.4100	20.4100	20.4100	20.4100	-4.178%	46	+16.071%
2025-04-10	21.3000	21.3000	21.3000	21.3000	+10.938%	117	+11.221%
2025-04-02	20.6000	20.6000	19.2000	19.2000	-6.067%	2	+23.385%
2025-04-01	20.4400	20.4400	20.4400	20.4400	+0.619%	46	+15.900%
2025-03-25	20.3142	20.3142	20.3142	20.3142	+0.070%	5	+16.618%
2025-03-19	20.3000	20.3000	20.3000	20.3000	-4.426%	193	+16.700%
2025-03-17	21.2400	21.2400	21.2400	21.2400	+2.907%	97	+11.535%
2025-03-12	20.6400	20.6400	20.6400	20.6400	+2.943%	1,489	+14.777%
2025-03-10	20.0500	20.0500	20.0500	20.0500	-6.089%	1,137	+18.155%
2025-03-05	21.3500	21.3500	21.3500	21.3500	+16.922%	971	+10.960%
2025-02-19	18.6000	18.6000	18.2600	18.2600	+1.444%	1,337	+29.737%
2025-02-13	18.0000	18.0000	18.0000	18.0000	+2.857%	158	+31.611%
2025-02-11	17.6750	17.6750	17.1100	17.5000	-2.643%	696	+35.371%
2025-02-10	17.9750	17.9750	17.9750	17.9750	+4.749%	343	+31.794%
2025-02-07	17.1600	17.1600	17.1600	17.1600	-8.723%	27	+38.054%
2025-01-28	18.8000	18.8000	18.8000	18.8000	+8.046%	112	+26.011%
2025-01-22	17.4000	17.4000	17.4000	17.4000	0.000%	40	+36.149%
2025-01-21	17.7400	17.7400	17.4000	17.4000	-2.739%	911	+36.149%
2025-01-13	17.8900	17.8900	17.8900	17.8900	+6.742%	49	+32.420%
2025-01-02	16.7600	16.7600	16.7600	16.7600	-4.229%	33	+41.348%
2024-12-23	17.5000	18.1400	17.5000	17.5000	+2.339%	145	+35.371%
2024-12-19	16.7600	17.1000	16.7600	17.1000	-5.263%	821	+38.538%
2024-12-18	18.0500	18.0500	18.0500	18.0500	-3.733%	3	+31.247%
2024-12-17	18.7500	18.7500	18.7499	18.7499	+0.860%	2	+26.347%
2024-12-16	18.5900	18.5900	18.5900	18.5900	+3.220%	19	+27.434%
2024-12-12	18.0100	18.0100	18.0100	18.0100	-5.830%	1,545	+31.538%
2024-12-06	20.1999	20.1999	19.1250	19.1250	-5.322%	451	+23.869%
2024-12-03	20.4900	20.4900	20.2000	20.2000	+5.538%	185	+17.277%
2024-11-20	19.1400	19.1400	19.1400	19.1400	-2.222%	2	+23.772%
2024-11-12	19.5750	19.5750	19.5750	19.5750	-2.612%	17	+21.022%
2024-11-05	20.1000	20.1000	20.1000	20.1000	+0.249%	122	+17.861%
2024-10-30	20.0500	20.0500	20.0500	20.0500	+2.166%	52	+18.155%
2024-10-23	19.6250	19.6250	19.6250	19.6250	-3.563%	45	+20.713%
2024-10-17	20.3500	20.3500	20.3500	20.3500	+4.092%	270	+16.413%
2024-10-14	19.5500	19.5500	19.5500	19.5500	+3.439%	126	+21.176%
2024-10-11	18.7600	18.9000	18.7600	18.9000	-4.545%	131	+25.344%
2024-10-08	19.8000	19.8000	19.8000	19.8000	-4.116%	155	+19.646%
2024-10-04	19.9000	20.6500	19.9000	20.6500	+4.001%	482	+14.722%
2024-09-27	19.8556	19.8556	19.8556	19.8556	+3.361%	432	+19.311%
2024-09-25	19.2100	19.2100	19.2100	19.2100	-1.285%	49	+23.321%
2024-09-23	21.7900	21.7900	19.4600	19.4600	-4.841%	587	+21.737%
2024-09-16	20.2900	20.4500	20.2900	20.4500	+2.404%	239	+15.844%
2024-09-05	19.5000	19.9700	19.5000	19.9700	-3.759%	729	+18.628%
2024-08-27	20.7500	20.7500	20.7500	20.7500	+15.278%	4	+14.169%
2024-08-22	17.7600	18.0000	17.7600	18.0000	+7.143%	392	+31.611%
2024-08-13	16.9600	16.9600	16.8000	16.8000	-3.863%	171	+41.012%
2024-08-09	17.4750	17.4750	17.4750	17.4750	-0.371%	7	+35.565%
2024-08-05	17.5400	17.5400	17.5400	17.5400	-0.398%	81	+35.063%
2024-07-30	17.6100	17.6100	17.6100	17.6100	-2.167%	96	+34.526%
2024-07-29	18.4900	18.4900	18.0000	18.0000	-1.099%	1,344	+31.611%
2024-07-26	18.0400	18.2000	18.0400	18.2000	+1.676%	106	+30.165%
2024-07-23	17.9000	17.9000	17.9000	17.9000	+4.373%	321	+32.346%
2024-07-19	17.1500	17.1500	17.1500	17.1500	-1.153%	205	+38.134%
2024-07-11	16.8100	17.3500	16.8100	17.3500	+11.289%	246	+36.542%
2024-07-03	15.7500	15.7500	15.5900	15.5900	-2.866%	123	+51.956%
2024-06-25	16.2100	16.2100	16.0500	16.0500	+3.215%	1,948	+47.601%
2024-06-20	15.5500	15.5500	15.5500	15.5500	-3.775%	600	+52.347%
2024-06-13	16.1600	16.1600	16.0000	16.1600	-3.695%	487	+46.597%
2024-06-12	16.4700	16.7800	16.3100	16.7800	-2.555%	155	+41.180%
2024-06-04	17.2200	17.2200	17.2200	17.2200	-1.600%	3	+37.573%
2024-05-31	17.5000	17.5000	17.5000	17.5000	-3.261%	100	+35.371%
2024-05-22	18.2300	18.2300	18.0900	18.0900	-1.685%	131	+30.956%
2024-05-14	18.1200	18.4000	18.1200	18.4000	-3.916%	129	+28.750%
2024-05-02	19.1500	19.1500	19.1500	19.1500	+7.705%	66	+23.708%
2024-04-19	17.8200	17.8200	17.7800	17.7800	-5.676%	608	+33.240%
2024-04-18	18.8500	18.8500	18.8500	18.8500	-1.567%	499	+25.676%
2024-04-16	19.1500	19.1500	19.1500	19.1500	-0.390%	45	+23.708%
2024-04-09	19.2250	19.2250	19.2250	19.2250	+2.533%	652	+23.225%
2024-04-04	18.9100	18.9100	18.7500	18.7500	+0.752%	447	+26.347%
2024-04-03	18.6100	18.6100	18.6100	18.6100	-8.038%	345	+27.297%
2024-03-13	20.2367	20.2367	20.2367	20.2367	+0.289%	30	+17.065%
2024-03-07	20.1783	20.1783	20.1783	20.1783	+3.810%	291	+17.403%
2024-03-05	19.4378	19.4378	19.4378	19.4378	-2.811%	390	+21.876%
2024-03-04	20.0000	20.0000	20.0000	20.0000	+1.300%	1,413	+18.450%
2024-03-01	19.7433	19.7433	19.7433	19.7433	+1.805%	201	+19.990%
2024-02-28	19.3933	19.3933	19.3933	19.3933	-5.229%	3	+22.156%
2024-02-26	20.4633	20.4633	20.4633	20.4633	+4.725%	246	+15.768%
2024-02-16	19.5400	19.5400	19.5400	19.5400	-2.382%	564	+21.238%
2024-02-15	19.5917	20.0167	19.5917	20.0167	+0.628%	918	+18.351%
2024-02-14	19.8917	19.8917	19.8917	19.8917	-1.453%	522	+19.095%
2024-02-09	20.1850	20.1850	20.1850	20.1850	+3.602%	1,311	+17.364%
2024-02-05	19.4833	19.4833	19.4833	19.4833	-0.781%	24	+21.591%
2024-01-31	19.2500	19.6367	19.2500	19.6367	+13.289%	600	+20.641%
2023-11-16	17.3333	17.3333	17.3333	17.3333	-1.580%	90	+36.673%
2023-11-13	17.6116	17.6116	17.6116	17.6116	+3.233%	24	+34.514%
2023-11-08	17.0600	17.0600	17.0600	17.0600	-0.814%	3	+38.863%
2023-10-31	17.2000	17.2000	17.2000	17.2000	-10.773%	300	+37.733%
2023-06-09	19.2767	19.2767	19.2767	19.2767	+2.192%	3	+22.894%
2023-05-26	18.8633	18.8633	18.8633	18.8633	+11.816%	594	+25.588%
2023-02-23	16.8700	16.8700	16.8700	16.8700	-0.667%	30	+40.427%
2023-02-21	16.9833	16.9833	16.9833	16.9833	-1.126%	6	+39.490%
2023-02-16	17.1767	17.1767	17.1767	17.1767	-1.791%	30	+37.919%
2023-02-13	17.4900	17.4900	17.4900	17.4900	-6.454%	66	+35.449%
2023-01-13	18.6967	18.6967	18.6967	18.6967	-1.510%	24	+26.707%
2022-12-15	18.9833	18.9833	18.9833	18.9833	+0.088%	300	+24.794%
2022-12-08	18.9667	18.9667	18.9667	18.9667	+0.088%	300	+24.903%
2022-12-02	18.9500	18.9500	18.9500	18.9500	+2.451%	300	+25.013%
2022-11-29	18.4967	18.4967	18.4967	18.4967	+0.873%	1,206	+28.077%
2022-11-02	18.3367	18.3367	18.3367	18.3367	+1.927%	18	+29.194%
2022-10-21	17.9900	17.9900	17.9900	17.9900	+1.352%	150	+31.684%
2022-10-13	17.7500	17.7500	17.7500	17.7500	-1.480%	300	+33.465%
2022-09-14	18.0167	18.0167	18.0167	18.0167	+4.718%	6	+31.489%
2022-08-17	17.3900	17.3900	17.2050	17.2050	-6.933%	24	+37.693%
2022-08-02	18.4867	18.4867	18.4867	18.4867	+14.350%	6	+28.146%
2022-07-14	16.3067	16.3067	16.1667	16.1667	-1.382%	180	+46.536%
2022-07-13	16.4700	16.4700	16.3933	16.3933	-1.620%	30	+44.510%
2022-07-06	16.6633	16.6633	16.6633	16.6633	-1.342%	6	+42.169%
2022-06-30	16.8900	16.8900	16.8900	16.8900	-2.313%	2,589	+40.261%
2022-05-10	17.2900	17.2900	17.2900	17.2900	-1.087%	15	+37.016%
2022-05-09	17.4800	17.4800	17.4800	17.4800	+1.559%	15	+35.526%
2022-04-28	17.3017	17.3017	17.2117	17.2117	-1.488%	30	+37.639%
2022-04-25	17.4717	17.4717	17.4717	17.4717	-2.156%	915	+35.591%
2022-04-22	17.8567	17.8567	17.8567	17.8567	-2.573%	15	+32.667%
2022-04-07	18.3283	18.3283	18.3283	18.3283	-0.785%	15	+29.254%
2022-04-06	18.4733	18.4733	18.4733	18.4733	-1.239%	456	+28.239%
2022-04-05	18.7050	18.7050	18.7050	18.7050	+0.071%	15	+26.651%
2022-03-08	18.6917	18.6917	18.6917	18.6917	-3.535%	306	+26.741%
2022-03-02	19.3767	19.3767	19.3767	19.3767	-7.876%	15	+22.260%
2022-02-15	20.8300	21.0333	20.3900	21.0333	+1.008%	969	+12.631%
2022-02-09	20.6900	20.8233	20.6900	20.8233	+10.391%	600	+13.767%
2022-01-27	18.8633	18.8633	18.8633	18.8633	-2.675%	240	+25.588%
2022-01-20	19.3817	19.3817	19.3817	19.3817	-1.466%	30	+22.229%
2022-01-19	19.6700	19.6700	19.6700	19.6700	+0.187%	45	+20.437%
2022-01-18	19.9867	19.9867	19.6333	19.6333	-0.658%	9,000	+20.662%
2022-01-13	19.7633	19.7633	19.7633	19.7633	-0.152%	15	+19.869%
2022-01-11	19.7933	19.7933	19.7933	19.7933	+0.797%	11,730	+19.687%
2022-01-07	19.6367	19.6367	19.6367	19.6367	-3.426%	300	+20.641%
2022-01-06	20.3500	20.3500	20.3333	20.3333	+0.693%	153	+16.508%
2022-01-05	20.1933	20.1933	20.1933	20.1933	0.000%	2,700	+17.316%

.dark-mode .BJ9VV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJ9VV5{ color: #333333; background-color: white; border: 2px solid #333333; }EJPRFEAST JAPAN RAILWAY COstock OTC

EJPRF
EAST JAPAN RAILWAY CO
stock OTC