West Japan Railway Company (WJRYF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:52AM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 13 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 453 |
| 12 Jun 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 137 |
| 11 Jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 200 |
| 10 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 07 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 06 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 05 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 04 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 4 |
| 03 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 31 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 30 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 29 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 28 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 24 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 23 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 22 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 107 |
| 21 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 20 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 17 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 16 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 15 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 14 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 104 |
| 13 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 10 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 09 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 08 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 07 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 06 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1 |
| 03 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 184 |
| 02 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 300 |
| 01 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 30 Apr 2024 | 19.46 | 19.65 | 19.46 | 19.65 | 19.65 | 2,283 |
| 29 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1 |
| 26 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 25 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 24 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 23 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 22 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 3 |
| 19 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1,944 |
| 18 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 17 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 16 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 15 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 12 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 11 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 92 |
| 10 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 09 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 08 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 05 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 04 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 502 |
| 03 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 388 |
| 02 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 01 Apr 2024 | 20.80 | 20.80 | 20.12 | 20.12 | 20.12 | 121 |
| 28 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 28 Mar 2024 | 42.25 Dividend | |||||
| 28 Mar 2024 | 2:1 Stock split | |||||
| 27 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -20.24 | - |
| 26 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -20.24 | - |
| 25 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -20.24 | - |
| 22 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -20.24 | - |
| 21 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -20.24 | 4 |
| 20 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -19.74 | - |
| 19 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -19.74 | - |
| 18 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -19.74 | - |
| 15 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -19.74 | - |
| 14 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -19.74 | - |
| 13 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -19.74 | 78 |
| 12 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -19.00 | - |
| 11 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -19.00 | - |
| 08 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -19.00 | - |
| 07 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -19.00 | - |
| 06 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -19.00 | - |
| 05 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -19.00 | 300 |
| 04 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | -19.21 | - |
| 01 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | -19.21 | - |
| 29 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | -19.21 | - |
| 28 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | -19.21 | 4 |
| 27 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -18.86 | - |
| 26 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -18.86 | - |
| 23 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -18.86 | - |
| 22 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -18.86 | - |
| 21 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -18.86 | - |
| 20 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -18.86 | - |
| 16 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -18.86 | - |
| 15 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -18.86 | 96 |
| 14 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | -19.38 | - |
| 13 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | -19.38 | - |
| 12 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | -19.38 | - |
| 09 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | -19.38 | 278 |
| 08 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | -19.67 | - |
| 07 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | -19.67 | 636 |
| 06 Feb 2024 | 21.81 | 21.82 | 21.81 | 21.82 | -20.07 | 40 |
| 05 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | -19.52 | 32 |
| 02 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -19.02 | - |
| 01 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -19.02 | - |
| 31 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -19.02 | - |
| 30 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -19.02 | - |
| 29 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -19.02 | - |
| 26 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -19.02 | 200 |
| *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.