West Japan Railway Co ADR

WJRYY
🏛️ 美国 →
21.73
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 20.77 20.85 20.70 20.83 0.0M
2023-12-28 20.64 20.64 20.33 20.51 0.0M
2023-12-27 20.34 20.89 20.34 20.50 0.0M
2023-12-26 20.27 20.28 19.64 20.28 0.0M
2023-12-22 20.41 20.45 20.25 20.39 0.0M
2023-12-21 20.96 20.96 20.18 20.34 0.0M
2023-12-20 19.26 19.98 19.26 19.74 0.0M
2023-12-19 20.09 20.15 19.99 20.02 0.0M
2023-12-18 20.34 20.45 20.34 20.39 0.0M
2023-12-15 20.51 20.79 20.51 20.61 0.0M
2023-12-14 20.94 20.96 20.89 20.95 0.0M
2023-12-13 20.38 20.70 20.32 20.70 0.0M
2023-12-12 20.33 20.39 20.31 20.39 0.0M
2023-12-11 20.32 20.50 20.25 20.36 0.0M
2023-12-08 19.61 20.32 19.61 20.32 0.0M
2023-12-07 20.23 20.45 20.23 20.23 0.0M
2023-12-06 19.88 20.25 19.79 19.88 0.0M
2023-12-05 19.31 19.93 19.31 19.45 0.0M
2023-12-04 19.80 19.98 19.54 19.54 0.0M
2023-12-01 19.12 19.88 19.12 19.80 0.0M
2023-11-30 19.67 19.73 19.65 19.68 0.0M
2023-11-29 19.55 19.70 19.50 19.57 0.0M
2023-11-28 19.69 19.82 19.50 19.79 0.0M
2023-11-27 19.77 19.77 19.69 19.75 0.0M
2023-11-24 19.80 19.82 19.79 19.82 0.0M
2023-11-22 19.86 20.35 19.63 20.09 0.0M
2023-11-21 20.50 20.86 20.11 20.11 0.0M
2023-11-20 19.32 19.84 19.31 19.84 0.0M
2023-11-17 20.50 20.50 19.79 19.79 0.0M
2023-11-16 18.51 19.25 18.51 19.25 0.0M
2023-11-15 19.30 19.53 19.30 19.42 0.0M
2023-11-14 20.06 20.06 19.48 19.63 0.0M
2023-11-13 19.31 19.47 19.31 19.47 0.1M
2023-11-10 19.44 19.47 19.39 19.45 0.0M
2023-11-09 19.36 19.38 19.24 19.27 0.0M
2023-11-08 18.64 19.16 18.64 19.10 0.0M
2023-11-07 19.50 19.59 19.50 19.59 0.0M
2023-11-06 20.38 20.58 20.11 20.23 0.0M
2023-11-03 20.57 21.24 20.57 20.59 0.0M
2023-11-02 20.37 20.49 20.33 20.49 0.0M
2023-11-01 20.03 20.18 20.03 20.09 0.1M
2023-10-31 19.34 19.60 19.30 19.43 0.1M
2023-10-30 18.95 19.42 18.86 19.08 0.2M
2023-10-27 18.53 19.10 18.46 18.93 0.1M
2023-10-26 18.80 18.83 18.72 18.79 0.0M
2023-10-25 18.75 18.77 18.67 18.73 0.1M
2023-10-24 18.84 18.87 18.78 18.85 0.1M
2023-10-23 18.53 18.63 18.53 18.63 0.0M
2023-10-20 19.33 19.33 18.70 18.70 0.0M
2023-10-19 18.68 19.07 18.60 19.03 0.1M
2023-10-18 18.71 18.78 18.59 18.59 0.1M
2023-10-17 18.20 18.30 18.05 18.23 0.1M
2023-10-16 18.45 18.45 18.36 18.41 0.0M
2023-10-13 18.73 18.77 18.70 18.70 0.0M
2023-10-12 18.98 19.00 18.91 18.91 0.0M
2023-10-11 19.21 19.32 19.21 19.21 0.0M
2023-10-10 18.94 19.53 18.94 19.52 0.1M
2023-10-09 19.68 19.68 18.91 19.59 0.0M
2023-10-06 19.88 19.88 19.43 19.51 0.0M
2023-10-05 19.94 20.23 19.66 19.74 0.0M
2023-10-04 19.50 19.55 19.06 19.43 0.0M
2023-10-03 19.83 19.89 19.59 19.59 0.0M
2023-10-02 20.95 20.95 20.32 20.34 0.0M
2023-09-29 20.96 21.26 20.66 20.84 0.0M
2023-09-28 21.04 21.10 21.04 21.05 0.0M
2023-09-27 21.89 21.89 21.73 21.79 0.0M
2023-09-26 21.81 22.00 21.81 21.82 0.0M
2023-09-25 21.86 21.86 21.85 21.85 0.0M
2023-09-22 21.82 21.95 21.82 21.89 0.0M
2023-09-21 22.02 22.05 21.98 22.05 0.0M
2023-09-20 22.30 22.36 22.16 22.26 0.0M
2023-09-19 22.22 22.22 21.94 22.22 0.0M
2023-09-18 22.50 22.50 21.93 22.32 0.0M
2023-09-15 22.99 22.99 22.25 22.25 0.0M
2023-09-14 22.23 22.28 21.84 22.25 0.0M
2023-09-13 22.14 22.14 22.02 22.04 0.0M
2023-09-12 21.79 21.79 21.68 21.74 0.0M
2023-09-11 22.00 22.32 21.70 21.75 0.0M
2023-09-08 22.32 22.32 21.96 22.29 0.0M
2023-09-07 22.61 22.61 22.00 22.08 0.0M
2023-09-06 21.78 21.78 21.61 21.61 0.0M
2023-09-05 21.85 21.86 21.81 21.84 0.0M
2023-09-01 21.88 21.88 21.77 21.82 0.3M
2023-08-31 21.59 21.71 21.55 21.71 0.0M
2023-08-30 20.77 21.01 20.72 20.98 0.0M
2023-08-29 21.43 21.43 21.02 21.02 0.0M
2023-08-28 21.18 21.18 20.57 20.57 0.0M
2023-08-25 20.80 20.86 20.73 20.86 0.0M
2023-08-24 21.43 21.43 20.74 20.80 0.1M
2023-08-23 21.57 21.57 21.14 21.22 0.0M
2023-08-22 20.97 21.20 20.73 21.07 0.0M
2023-08-21 20.93 20.93 20.25 20.93 0.0M
2023-08-18 20.77 20.83 20.74 20.76 0.0M
2023-08-17 21.17 21.17 20.90 20.97 0.0M
2023-08-16 21.14 21.14 21.00 21.00 0.0M
2023-08-15 21.69 21.69 21.07 21.08 0.0M
2023-08-14 20.99 21.01 20.98 20.99 0.0M
2023-08-11 21.24 21.31 21.24 21.29 0.0M
2023-08-10 21.41 21.45 21.30 21.34 0.0M
2023-08-09 20.95 21.03 20.91 20.95 0.0M
2023-08-08 20.86 20.86 20.76 20.77 0.1M
2023-08-07 20.57 20.61 20.53 20.55 0.0M
2023-08-04 20.55 20.61 20.16 20.52 0.0M
2023-08-03 20.39 20.40 20.34 20.36 0.0M
2023-08-02 20.61 20.62 20.55 20.58 0.0M
2023-08-01 20.30 20.75 20.30 20.75 0.0M
2023-07-31 20.61 20.61 20.49 20.57 0.0M
2023-07-28 20.21 20.74 20.21 20.55 0.0M
2023-07-27 20.55 20.66 20.45 20.66 0.0M
2023-07-26 20.46 20.73 20.29 20.46 0.0M
2023-07-25 19.95 20.32 19.57 20.32 0.0M
2023-07-24 20.25 20.37 20.20 20.20 0.0M
2023-07-21 20.84 20.84 20.17 20.27 0.0M
2023-07-20 19.98 20.61 19.98 20.61 0.0M
2023-07-19 20.48 20.62 20.30 20.34 0.0M
2023-07-18 20.47 20.49 20.39 20.45 0.0M
2023-07-17 20.50 21.19 20.50 20.66 0.0M
2023-07-14 20.59 20.74 20.59 20.74 0.0M
2023-07-13 21.05 21.11 21.05 21.11 0.0M
2023-07-12 21.07 21.14 21.07 21.09 0.0M
2023-07-11 20.68 20.80 20.68 20.78 0.0M
2023-07-10 20.57 20.64 20.55 20.64 0.0M
2023-07-07 20.45 20.72 20.45 20.60 0.0M
2023-07-06 20.16 20.43 20.11 20.15 0.0M
2023-07-05 20.18 20.21 20.12 20.14 0.0M
2023-07-03 20.77 20.79 20.74 20.77 0.0M
2023-06-30 20.77 20.82 20.73 20.77 0.0M
2023-06-29 20.88 20.88 20.85 20.88 0.0M
2023-06-28 21.00 21.09 21.00 21.06 0.0M
2023-06-27 21.04 21.04 20.96 21.04 0.0M
2023-06-26 20.85 20.86 20.80 20.86 0.0M
2023-06-23 21.13 21.13 21.08 21.11 0.0M
2023-06-22 21.26 21.30 21.18 21.21 0.0M
2023-06-21 21.27 21.36 20.97 21.32 0.0M
2023-06-20 20.91 20.91 20.81 20.89 0.0M
2023-06-16 21.15 21.15 20.98 21.04 0.0M
2023-06-15 21.46 21.46 21.21 21.30 0.0M
2023-06-14 21.47 21.59 21.46 21.59 0.0M
2023-06-13 21.24 21.45 21.24 21.31 0.0M
2023-06-12 21.93 21.93 21.50 21.59 0.0M
2023-06-09 21.46 21.72 21.46 21.48 0.0M
2023-06-08 21.47 21.59 21.47 21.54 0.0M
2023-06-07 21.30 21.43 21.18 21.22 0.0M
2023-06-06 21.30 21.34 20.95 21.30 0.0M
2023-06-05 21.09 21.15 21.02 21.02 0.0M
2023-06-02 21.11 21.11 21.02 21.07 0.0M
2023-06-01 20.99 20.99 20.95 20.95 0.0M
2023-05-31 20.76 20.88 20.73 20.88 0.0M
2023-05-30 21.10 21.10 21.01 21.07 0.0M
2023-05-26 21.42 21.48 21.41 21.41 0.0M
2023-05-25 21.34 21.34 20.95 21.00 0.0M
2023-05-24 21.38 21.38 21.28 21.31 0.0M
2023-05-23 22.01 22.01 21.94 21.98 0.0M
2023-05-22 22.49 22.51 22.45 22.50 0.0M
2023-05-19 21.98 22.01 21.97 21.97 0.0M
2023-05-18 22.52 22.54 22.45 22.49 0.0M
2023-05-17 23.00 23.09 23.00 23.08 0.0M
2023-05-16 22.80 22.80 22.68 22.71 0.0M
2023-05-15 22.56 22.60 22.56 22.60 0.0M
2023-05-12 22.77 22.77 22.61 22.61 0.0M
2023-05-11 22.51 22.51 22.39 22.44 0.0M
2023-05-10 22.34 22.36 22.25 22.36 0.0M
2023-05-09 22.39 22.39 22.25 22.25 0.0M
2023-05-08 22.41 22.41 22.33 22.33 0.0M
2023-05-05 21.93 22.01 21.92 22.01 0.0M
2023-05-04 21.89 21.93 21.87 21.93 0.0M
2023-05-03 21.80 21.89 21.79 21.84 0.0M
2023-05-02 21.49 21.61 21.41 21.61 0.0M
2023-05-01 21.87 21.88 21.74 21.74 0.0M
2023-04-28 21.63 21.63 21.53 21.60 0.0M
2023-04-27 21.86 21.98 21.86 21.95 0.0M
2023-04-26 22.32 22.32 22.20 22.24 0.0M
2023-04-25 22.20 22.23 22.16 22.21 0.0M
2023-04-24 22.27 22.27 22.18 22.21 0.0M
2023-04-21 21.86 22.09 21.71 21.71 0.0M
2023-04-20 21.58 21.63 21.51 21.55 0.0M
2023-04-19 21.62 21.68 21.51 21.51 0.0M
2023-04-18 21.49 21.55 21.49 21.50 0.0M
2023-04-17 20.87 21.25 20.87 21.25 0.0M
2023-04-14 21.26 21.26 21.12 21.16 0.0M
2023-04-13 21.38 21.38 21.29 21.35 0.0M
2023-04-12 21.14 21.23 21.14 21.15 0.0M
2023-04-11 21.18 21.38 21.18 21.34 0.0M
2023-04-10 21.27 21.27 20.88 21.16 0.0M
2023-04-06 21.16 21.16 21.05 21.16 0.0M
2023-04-05 21.34 21.34 21.03 21.29 0.0M
2023-04-04 20.68 21.21 20.68 21.20 0.0M
2023-04-03 20.77 21.09 20.77 20.92 0.0M
2023-03-31 20.64 20.66 20.56 20.66 0.0M
2023-03-30 20.78 20.78 20.71 20.77 0.0M
2023-03-29 20.93 20.93 20.66 20.81 0.0M
2023-03-28 20.78 20.99 20.50 20.71 0.0M
2023-03-27 20.77 21.02 20.75 21.02 0.0M
2023-03-24 20.27 20.27 20.10 20.27 0.0M
2023-03-23 20.06 20.39 20.06 20.39 0.0M
2023-03-22 20.26 20.45 19.84 20.30 0.0M
2023-03-21 20.29 20.29 20.07 20.07 0.0M
2023-03-20 20.11 20.11 19.98 20.11 0.0M
2023-03-17 20.09 20.33 20.09 20.11 0.0M
2023-03-16 19.70 19.77 19.66 19.73 0.0M
2023-03-15 19.80 19.88 19.73 19.82 0.0M
2023-03-14 20.29 20.29 20.18 20.29 0.0M
2023-03-13 20.18 20.18 20.00 20.09 0.0M
2023-03-10 19.89 20.02 19.77 20.02 0.0M
2023-03-09 20.11 20.20 20.02 20.07 0.0M
2023-03-08 19.90 19.98 19.85 19.91 0.1M
2023-03-07 19.45 19.59 19.30 19.30 0.0M
2023-03-06 19.41 19.50 19.34 19.34 0.0M
2023-03-03 19.30 19.52 19.30 19.52 0.0M
2023-03-02 19.04 19.32 19.04 19.32 0.0M
2023-03-01 19.14 19.32 19.11 19.31 0.0M
2023-02-28 19.37 19.52 19.23 19.36 0.1M
2023-02-27 19.34 19.50 19.34 19.34 0.1M
2023-02-24 19.17 19.18 19.08 19.14 0.0M
2023-02-23 19.08 19.08 18.91 19.02 0.0M
2023-02-22 18.86 19.03 18.86 18.93 0.1M
2023-02-21 19.14 19.22 19.11 19.20 0.0M
2023-02-17 19.31 19.50 19.30 19.50 0.0M
2023-02-16 19.30 19.59 19.30 19.59 0.0M
2023-02-15 19.39 19.65 19.39 19.54 0.0M
2023-02-14 19.55 19.73 19.43 19.73 0.0M
2023-02-13 19.69 19.86 19.64 19.86 0.0M
2023-02-10 19.64 19.74 19.64 19.74 0.0M
2023-02-09 20.10 20.10 19.82 19.90 0.0M
2023-02-08 20.01 20.09 19.93 20.05 0.0M
2023-02-07 19.80 20.09 19.80 20.09 0.0M
2023-02-06 19.98 20.09 19.98 20.04 0.0M
2023-02-03 20.23 20.34 20.22 20.32 0.0M
2023-02-02 20.67 20.74 20.65 20.74 0.0M
2023-02-01 20.20 20.53 20.18 20.53 0.0M
2023-01-31 20.65 21.00 20.65 21.00 0.0M
2023-01-30 20.96 20.96 20.71 20.95 0.0M
2023-01-27 21.11 21.18 21.11 21.18 0.0M
2023-01-26 21.29 21.40 21.29 21.40 0.0M
2023-01-25 21.44 21.67 21.44 21.67 0.0M
2023-01-24 21.11 21.36 21.11 21.36 0.0M
2023-01-23 21.11 21.30 21.11 21.30 0.0M
2023-01-20 21.24 21.39 21.24 21.39 0.0M
2023-01-19 21.23 21.23 21.13 21.20 0.0M
2023-01-18 21.04 21.04 20.79 20.81 0.0M
2023-01-17 20.80 20.80 20.68 20.80 0.0M
2023-01-13 20.66 20.80 20.66 20.80 0.0M
2023-01-12 20.32 20.57 20.31 20.48 0.0M
2023-01-11 20.66 20.66 20.54 20.61 0.0M
2023-01-10 20.91 20.91 20.71 20.85 0.0M
2023-01-09 21.02 21.09 20.99 21.05 0.0M
2023-01-06 20.77 21.03 20.61 20.91 0.0M
2023-01-05 20.68 20.73 20.68 20.73 0.0M
2023-01-04 21.32 21.35 21.14 21.14 0.0M
2023-01-03 21.82 21.82 21.72 21.72 0.0M