Comparing Back to the side-by-side chart ↗
Central Japan Railway Company（9022.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3748.00 | 3824.00 | 3692.00 | 3787.00 | +2.32% | 3,619,800 |
| 2026-10-15 | 3665.00 | 3701.00 | 3635.00 | 3701.00 | +1.29% | 3,560,200 |
| 2026-10-14 | 3650.00 | 3674.00 | 3611.00 | 3654.00 | -0.14% | 1,704,200 |
| 2026-10-13 | 3681.00 | 3689.00 | 3639.00 | 3659.00 | +0.72% | 1,673,700 |
| 2026-10-09 | 3695.00 | 3699.00 | 3613.00 | 3633.00 | +0.03% | 2,226,200 |
| 2026-10-08 | 3600.00 | 3632.00 | 3542.00 | 3632.00 | +0.89% | 2,565,000 |
| 2026-10-07 | 3600.00 | 3615.00 | 3575.00 | 3600.00 | +0.42% | 2,766,800 |
| 2026-10-06 | 3638.00 | 3649.00 | 3585.00 | 3585.00 | -0.50% | 1,951,400 |
| 2026-10-05 | 3643.00 | 3643.00 | 3603.00 | 3603.00 | -0.50% | 1,725,100 |
| 2026-10-02 | 3624.00 | 3651.00 | 3602.00 | 3621.00 | -1.39% | 2,339,100 |
| 2026-10-01 | 3682.00 | 3695.00 | 3647.00 | 3672.00 | -1.40% | 2,253,800 |
| 2026-09-30 | 3688.00 | 3733.00 | 3654.00 | 3724.00 | +1.33% | 2,934,800 |
| 2026-09-29 | 3727.00 | 3746.00 | 3660.00 | 3675.00 | -2.34% | 2,784,400 |
| 2026-09-28 | 3790.00 | 3802.00 | 3758.00 | 3763.00 | -0.40% | 2,119,400 |
| 2026-09-25 | 3783.00 | 3798.00 | 3762.00 | 3778.00 | +0.61% | 2,423,600 |
| 2026-09-24 | 3779.00 | 3806.00 | 3755.00 | 3755.00 | -1.57% | 2,526,900 |
| 2026-09-18 | 3845.00 | 3866.00 | 3815.00 | 3815.00 | -0.70% | 3,108,100 |
| 2026-09-17 | 3791.00 | 3842.00 | 3791.00 | 3842.00 | +1.21% | 1,708,900 |
| 2026-09-16 | 3880.00 | 3887.00 | 3796.00 | 3796.00 | -1.20% | 1,445,900 |
| 2026-09-15 | 3864.00 | 3904.00 | 3830.00 | 3842.00 | -0.65% | 1,749,700 |
| 2026-09-14 | 3835.00 | 3910.00 | 3805.00 | 3867.00 | +1.84% | 1,640,100 |
| 2026-09-11 | 3786.00 | 3819.00 | 3769.00 | 3797.00 | -0.97% | 2,275,800 |
| 2026-09-10 | 3841.00 | 3869.00 | 3813.00 | 3834.00 | -0.80% | 1,940,100 |
| 2026-09-09 | 3853.00 | 3866.00 | 3791.00 | 3865.00 | +0.57% | 2,871,400 |
| 2026-09-08 | 3773.00 | 3847.00 | 3753.00 | 3843.00 | +1.26% | 2,058,300 |
| 2026-09-07 | 3885.00 | 3899.00 | 3791.00 | 3795.00 | -1.61% | 1,748,100 |
| 2026-09-04 | 3918.00 | 3927.00 | 3845.00 | 3857.00 | -1.23% | 2,031,500 |
| 2026-09-03 | 3958.00 | 3967.00 | 3897.00 | 3905.00 | -0.94% | 2,324,500 |
| 2026-09-02 | 3971.00 | 3994.00 | 3926.00 | 3942.00 | -1.52% | 2,438,500 |
| 2026-09-01 | 3942.00 | 4043.00 | 3940.00 | 4003.00 | +0.68% | 2,328,200 |
| 2026-08-31 | 3978.00 | 3978.00 | 3924.00 | 3976.00 | +1.04% | 2,929,100 |
| 2026-08-28 | 3897.00 | 3950.00 | 3885.00 | 3935.00 | -0.51% | 2,210,100 |
| 2026-08-27 | 3929.00 | 3973.00 | 3906.00 | 3955.00 | +0.43% | 1,413,000 |
| 2026-08-26 | 3936.00 | 3960.00 | 3910.00 | 3938.00 | -0.66% | 2,032,200 |
| 2026-08-25 | 3920.00 | 3994.00 | 3910.00 | 3964.00 | +1.05% | 1,989,900 |
| 2026-08-24 | 3921.00 | 3970.00 | 3902.00 | 3923.00 | -0.33% | 1,745,100 |
| 2026-08-21 | 3896.00 | 3941.00 | 3879.00 | 3936.00 | +1.84% | 2,404,800 |
| 2026-08-20 | 3858.00 | 3889.00 | 3827.00 | 3865.00 | +0.65% | 1,961,000 |
| 2026-08-19 | 3870.00 | 3872.00 | 3777.00 | 3840.00 | +0.18% | 2,307,600 |
| 2026-08-18 | 3793.00 | 3852.00 | 3768.00 | 3833.00 | +0.97% | 1,810,300 |
| 2026-08-17 | 3868.00 | 3868.00 | 3777.00 | 3796.00 | -1.68% | 1,632,600 |
| 2026-08-14 | 3830.00 | 3873.00 | 3807.00 | 3861.00 | +0.73% | 2,217,500 |
| 2026-08-13 | 3838.00 | 3844.00 | 3794.00 | 3833.00 | +0.31% | 2,190,900 |
| 2026-08-12 | 3828.00 | 3856.00 | 3796.00 | 3821.00 | -0.65% | 2,810,200 |
| 2026-08-10 | 3899.00 | 3899.00 | 3822.00 | 3846.00 | -1.46% | 1,866,300 |
| 2026-08-07 | 3847.00 | 3929.00 | 3825.00 | 3903.00 | +1.46% | 2,291,900 |
| 2026-08-06 | 3810.00 | 3880.00 | 3798.00 | 3847.00 | +0.44% | 2,156,300 |
| 2026-08-05 | 3840.00 | 3844.00 | 3764.00 | 3830.00 | +0.26% | 2,518,500 |
| 2026-08-04 | 3915.00 | 3923.00 | 3797.00 | 3820.00 | -2.10% | 3,808,600 |
| 2026-08-03 | 3801.00 | 3999.00 | 3801.00 | 3902.00 | -2.16% | 4,205,800 |
| 2026-07-31 | 4034.00 | 4090.00 | 3988.00 | 3988.00 | -4.46% | 4,408,300 |
| 2026-07-30 | 4233.00 | 4268.00 | 4121.00 | 4174.00 | -1.63% | 3,270,900 |
| 2026-07-29 | 4100.00 | 4291.00 | 4072.00 | 4243.00 | +3.74% | 4,516,500 |
| 2026-07-28 | 4035.00 | 4095.00 | 4017.00 | 4090.00 | +1.67% | 2,777,700 |
| 2026-07-27 | 3938.00 | 4050.00 | 3910.00 | 4023.00 | +3.37% | 2,928,300 |
| 2026-07-24 | 3800.00 | 3904.00 | 3788.00 | 3892.00 | +1.62% | 3,037,400 |
| 2026-07-23 | 3795.00 | 3830.00 | 3774.00 | 3830.00 | +0.90% | 2,560,300 |
| 2026-07-22 | 3785.00 | 3806.00 | 3735.00 | 3796.00 | -1.09% | 2,532,700 |
| 2026-07-21 | 3820.00 | 3880.00 | 3803.00 | 3838.00 | +1.91% | 3,903,400 |
| 2026-07-17 | 3746.00 | 3803.00 | 3709.00 | 3766.00 | +1.54% | 3,012,200 |
| 2026-07-16 | 3700.00 | 3751.00 | 3687.00 | 3709.00 | +0.41% | 2,670,900 |
| 2026-07-15 | 3749.00 | 3750.00 | 3666.00 | 3694.00 | -0.40% | 3,232,700 |
| 2026-07-14 | 3684.00 | 3736.00 | 3663.00 | 3709.00 | +1.42% | 3,602,500 |
| 2026-07-13 | 3648.00 | 3671.00 | 3627.00 | 3657.00 | +0.99% | 1,960,200 |
| 2026-07-10 | 3671.00 | 3677.00 | 3586.00 | 3621.00 | -1.04% | 2,264,500 |
| 2026-07-09 | 3594.00 | 3659.00 | 3586.00 | 3659.00 | -0.14% | 3,001,600 |
| 2026-07-08 | 3700.00 | 3720.00 | 3618.00 | 3664.00 | -0.97% | 3,720,900 |
| 2026-07-07 | 3560.00 | 3723.00 | 3543.00 | 3700.00 | +3.96% | 4,949,900 |
| 2026-07-06 | 3523.00 | 3559.00 | 3515.00 | 3559.00 | +1.28% | 2,034,000 |
| 2026-07-03 | 3515.00 | 3570.00 | 3501.00 | 3514.00 | +1.77% | 3,111,100 |
| 2026-07-02 | 3405.00 | 3517.00 | 3403.00 | 3453.00 | +2.04% | 2,448,300 |
| 2026-07-01 | 3428.00 | 3456.00 | 3376.00 | 3384.00 | -2.45% | 2,489,900 |
| 2026-06-30 | 3463.00 | 3507.00 | 3460.00 | 3469.00 | -0.46% | 4,226,200 |
| 2026-06-29 | 3442.00 | 3506.00 | 3430.00 | 3485.00 | +1.90% | 3,489,800 |
| 2026-06-26 | 3360.00 | 3420.00 | 3335.00 | 3420.00 | +2.36% | 3,077,700 |
| 2026-06-25 | 3383.00 | 3383.00 | 3322.00 | 3341.00 | -0.89% | 2,765,100 |
| 2026-06-24 | 3347.00 | 3397.00 | 3343.00 | 3371.00 | +0.75% | 3,089,400 |
| 2026-06-23 | 3274.00 | 3359.00 | 3238.00 | 3346.00 | +2.67% | 3,734,500 |
| 2026-06-22 | 3222.00 | 3259.00 | 3202.00 | 3259.00 | +0.09% | 2,116,300 |
| 2026-06-19 | 3250.00 | 3269.00 | 3222.00 | 3256.00 | -2.25% | 5,672,000 |
| 2026-06-18 | 3293.00 | 3352.00 | 3276.00 | 3331.00 | +1.03% | 3,769,400 |
| 2026-06-17 | 3364.00 | 3371.00 | 3284.00 | 3297.00 | -1.61% | 3,410,000 |
| 2026-06-16 | 3303.00 | 3351.00 | 3268.00 | 3351.00 | +0.03% | 4,201,800 |
| 2026-06-15 | 3383.00 | 3428.00 | 3331.00 | 3350.00 | -0.45% | 4,772,400 |
| 2026-06-12 | 3392.00 | 3410.00 | 3349.00 | 3365.00 | -1.17% | 3,929,200 |
| 2026-06-11 | 3473.00 | 3516.00 | 3401.00 | 3405.00 | -2.91% | 3,340,700 |
| 2026-06-10 | 3493.00 | 3509.00 | 3436.00 | 3507.00 | +1.27% | 3,640,600 |
| 2026-06-09 | 3448.00 | 3493.00 | 3421.00 | 3463.00 | +2.03% | 3,926,600 |
| 2026-06-08 | 3345.00 | 3394.00 | 3337.00 | 3394.00 | +1.46% | 3,521,100 |
| 2026-06-05 | 3352.00 | 3390.00 | 3300.00 | 3345.00 | +1.46% | 2,342,400 |
| 2026-06-04 | 3303.00 | 3323.00 | 3277.00 | 3297.00 | -0.84% | 2,570,600 |
| 2026-06-03 | 3323.00 | 3348.00 | 3304.00 | 3325.00 | -1.16% | 2,842,000 |
| 2026-06-02 | 3398.00 | 3398.00 | 3334.00 | 3364.00 | -0.65% | 2,876,100 |
| 2026-06-01 | 3485.00 | 3488.00 | 3381.00 | 3386.00 | -2.67% | 2,912,500 |
| 2026-05-29 | 3465.00 | 3532.00 | 3452.00 | 3479.00 | +0.23% | 5,172,400 |
| 2026-05-28 | 3524.00 | 3526.00 | 3469.00 | 3471.00 | -0.83% | 2,430,400 |
| 2026-05-27 | 3540.00 | 3540.00 | 3482.00 | 3500.00 | -1.33% | 2,385,200 |
| 2026-05-26 | 3554.00 | 3570.00 | 3515.00 | 3547.00 | -0.14% | 2,299,200 |
| 2026-05-25 | 3553.00 | 3553.00 | 3496.00 | 3552.00 | -0.03% | 2,264,600 |
| 2026-05-22 | 3567.00 | 3573.00 | 3512.00 | 3553.00 | +0.51% | 2,768,700 |
| 2026-05-21 | 3591.00 | 3601.00 | 3535.00 | 3535.00 | -0.42% | 2,349,300 |
| 2026-05-20 | 3608.00 | 3609.00 | 3521.00 | 3550.00 | -1.63% | 2,895,400 |
| 2026-05-19 | 3555.00 | 3634.00 | 3553.00 | 3609.00 | +1.46% | 2,568,200 |
| 2026-05-18 | 3615.00 | 3627.00 | 3545.00 | 3557.00 | -2.12% | 2,609,100 |
| 2026-05-15 | 3616.00 | 3641.00 | 3563.00 | 3634.00 | +0.44% | 3,211,200 |
| 2026-05-14 | 3595.00 | 3659.00 | 3591.00 | 3618.00 | -0.22% | 2,469,100 |
| 2026-05-13 | 3615.00 | 3663.00 | 3603.00 | 3626.00 | +1.23% | 2,442,600 |
| 2026-05-12 | 3588.00 | 3613.00 | 3551.00 | 3582.00 | +0.06% | 2,408,300 |
| 2026-05-11 | 3571.00 | 3647.00 | 3564.00 | 3580.00 | +0.03% | 3,195,300 |
| 2026-05-08 | 3700.00 | 3715.00 | 3569.00 | 3579.00 | -2.77% | 3,953,200 |
| 2026-05-07 | 3555.00 | 3721.00 | 3552.00 | 3681.00 | +1.94% | 4,824,200 |
| 2026-05-01 | 3705.00 | 3707.00 | 3570.00 | 3611.00 | -3.55% | 5,579,600 |
| 2026-04-30 | 3723.00 | 3833.00 | 3691.00 | 3744.00 | -7.99% | 7,976,700 |
| 2026-04-28 | 4109.00 | 4161.00 | 4063.00 | 4069.00 | +0.42% | 5,280,800 |
| 2026-04-27 | 4055.00 | 4102.00 | 4027.00 | 4052.00 | -1.41% | 2,248,900 |
| 2026-04-24 | 4109.00 | 4122.00 | 4062.00 | 4110.00 | +1.76% | 1,967,900 |
| 2026-04-23 | 4092.00 | 4101.00 | 4010.00 | 4039.00 | -2.65% | 2,725,400 |
| 2026-04-22 | 4176.00 | 4200.00 | 4135.00 | 4149.00 | -1.52% | 2,063,800 |
| 2026-04-21 | 4276.00 | 4290.00 | 4206.00 | 4213.00 | -0.94% | 2,349,200 |
| 2026-04-20 | 4188.00 | 4275.00 | 4188.00 | 4253.00 | +1.38% | 1,851,300 |
| 2026-04-17 | 4280.00 | 4290.00 | 4192.00 | 4195.00 | -1.32% | 2,082,300 |
| 2026-04-16 | 4287.00 | 4341.00 | 4251.00 | 4251.00 | -1.71% | 2,481,900 |
| 2026-04-15 | 4333.00 | 4430.00 | 4291.00 | 4325.00 | +3.15% | 3,961,900 |
| 2026-04-14 | 4240.00 | 4261.00 | 4183.00 | 4193.00 | -0.64% | 2,643,700 |
| 2026-04-13 | 4168.00 | 4247.00 | 4160.00 | 4220.00 | +0.57% | 1,816,700 |
| 2026-04-10 | 4266.00 | 4283.00 | 4196.00 | 4196.00 | -0.57% | 2,276,300 |
| 2026-04-09 | 4249.00 | 4278.00 | 4207.00 | 4220.00 | +0.98% | 3,722,700 |
| 2026-04-08 | 4189.00 | 4223.00 | 4149.00 | 4179.00 | +3.21% | 3,671,000 |
| 2026-04-07 | 4077.00 | 4119.00 | 4032.00 | 4049.00 | -0.76% | 1,596,600 |
| 2026-04-06 | 4144.00 | 4159.00 | 4080.00 | 4080.00 | -1.50% | 1,281,000 |
| 2026-04-03 | 4158.00 | 4205.00 | 4140.00 | 4142.00 | -1.15% | 1,661,300 |
| 2026-04-02 | 4200.00 | 4245.00 | 4165.00 | 4190.00 | -0.05% | 2,214,900 |
| 2026-04-01 | 4173.00 | 4204.00 | 4134.00 | 4192.00 | +2.64% | 3,024,800 |
| 2026-03-31 | 4070.00 | 4144.00 | 4043.00 | 4084.00 | +0.05% | 5,713,500 |
| 2026-03-30 | 4076.00 | 4183.00 | 4043.00 | 4082.00 | -3.29% | 5,753,100 |
| 2026-03-27 | 4234.00 | 4258.00 | 4186.00 | 4221.00 | -0.28% | 2,516,000 |
| 2026-03-26 | 4296.00 | 4302.00 | 4198.00 | 4233.00 | -0.96% | 1,714,600 |
| 2026-03-25 | 4274.00 | 4293.00 | 4246.00 | 4274.00 | +2.84% | 2,827,600 |
| 2026-03-24 | 4144.00 | 4207.00 | 4130.00 | 4156.00 | +0.95% | 1,896,800 |
| 2026-03-23 | 4192.00 | 4192.00 | 4102.00 | 4117.00 | -2.74% | 2,230,200 |
| 2026-03-19 | 4285.00 | 4314.00 | 4217.00 | 4233.00 | -3.49% | 2,919,900 |
| 2026-03-18 | 4310.00 | 4400.00 | 4305.00 | 4386.00 | +1.76% | 1,622,200 |
| 2026-03-17 | 4251.00 | 4365.00 | 4250.00 | 4310.00 | +1.60% | 1,628,500 |
| 2026-03-16 | 4246.00 | 4302.00 | 4222.00 | 4242.00 | +0.52% | 1,744,500 |
| 2026-03-13 | 4239.00 | 4316.00 | 4210.00 | 4220.00 | -1.81% | 2,276,400 |
| 2026-03-12 | 4326.00 | 4368.00 | 4259.00 | 4298.00 | -1.85% | 2,145,700 |
| 2026-03-11 | 4400.00 | 4429.00 | 4365.00 | 4379.00 | +0.99% | 1,634,100 |
| 2026-03-10 | 4334.00 | 4369.00 | 4284.00 | 4336.00 | +1.00% | 2,596,800 |
| 2026-03-09 | 4166.00 | 4328.00 | 4153.00 | 4293.00 | -0.58% | 3,309,200 |
| 2026-03-06 | 4415.00 | 4431.00 | 4308.00 | 4318.00 | -2.26% | 2,067,800 |
| 2026-03-05 | 4579.00 | 4598.00 | 4414.00 | 4418.00 | -2.69% | 2,896,400 |
| 2026-03-04 | 4509.00 | 4560.00 | 4461.00 | 4540.00 | -0.50% | 3,178,600 |
| 2026-03-03 | 4623.00 | 4627.00 | 4563.00 | 4563.00 | -1.77% | 2,335,700 |
| 2026-03-02 | 4569.00 | 4664.00 | 4555.00 | 4645.00 | +0.80% | 2,067,100 |
| 2026-02-27 | 4623.00 | 4630.00 | 4581.00 | 4608.00 | +0.44% | 3,326,200 |
| 2026-02-26 | 4599.00 | 4637.00 | 4588.00 | 4588.00 | -0.76% | 2,237,200 |
| 2026-02-25 | 4639.00 | 4662.00 | 4560.00 | 4623.00 | -0.15% | 2,612,200 |
| 2026-02-24 | 4623.00 | 4660.00 | 4575.00 | 4630.00 | +0.15% | 2,332,400 |
| 2026-02-20 | 4714.00 | 4716.00 | 4562.00 | 4623.00 | -3.79% | 3,045,300 |
| 2026-02-19 | 4784.00 | 4830.00 | 4753.00 | 4805.00 | +3.47% | 3,133,700 |
| 2026-02-18 | 4600.00 | 4658.00 | 4590.00 | 4644.00 | +0.63% | 2,100,500 |
| 2026-02-17 | 4615.00 | 4677.00 | 4602.00 | 4615.00 | +1.27% | 2,547,200 |
| 2026-02-16 | 4626.00 | 4645.00 | 4511.00 | 4557.00 | -1.94% | 1,974,700 |
| 2026-02-13 | 4660.00 | 4688.00 | 4636.00 | 4647.00 | -0.39% | 2,595,600 |
| 2026-02-12 | 4714.00 | 4724.00 | 4665.00 | 4665.00 | -1.10% | 2,717,000 |
| 2026-02-10 | 4696.00 | 4722.00 | 4631.00 | 4717.00 | +0.02% | 1,879,000 |
| 2026-02-09 | 4720.00 | 4783.00 | 4701.00 | 4716.00 | +1.03% | 2,728,300 |
| 2026-02-06 | 4667.00 | 4699.00 | 4622.00 | 4668.00 | +0.50% | 1,912,300 |
| 2026-02-05 | 4687.00 | 4690.00 | 4608.00 | 4645.00 | +0.45% | 2,135,500 |
| 2026-02-04 | 4584.00 | 4715.00 | 4529.00 | 4624.00 | -0.34% | 4,154,400 |
| 2026-02-03 | 4400.00 | 4694.00 | 4375.00 | 4640.00 | +7.21% | 6,651,800 |
| 2026-02-02 | 4337.00 | 4337.00 | 4294.00 | 4328.00 | +0.49% | 2,458,200 |
| 2026-01-30 | 4289.00 | 4307.00 | 4226.00 | 4307.00 | +1.44% | 3,259,300 |
| 2026-01-29 | 4191.00 | 4259.00 | 4153.00 | 4246.00 | +0.38% | 2,048,800 |
| 2026-01-28 | 4224.00 | 4260.00 | 4200.00 | 4230.00 | -0.80% | 2,132,700 |
| 2026-01-27 | 4261.00 | 4283.00 | 4217.00 | 4264.00 | -0.84% | 1,759,700 |
| 2026-01-26 | 4280.00 | 4307.00 | 4227.00 | 4300.00 | +0.92% | 2,440,500 |
| 2026-01-23 | 4295.00 | 4299.00 | 4256.00 | 4261.00 | +0.83% | 2,248,800 |
| 2026-01-22 | 4250.00 | 4253.00 | 4219.00 | 4226.00 | +0.21% | 2,306,800 |
| 2026-01-21 | 4185.00 | 4224.00 | 4179.00 | 4217.00 | -1.68% | 3,234,700 |
| 2026-01-20 | 4219.00 | 4303.00 | 4215.00 | 4289.00 | +0.92% | 2,462,200 |
| 2026-01-19 | 4239.00 | 4265.00 | 4210.00 | 4250.00 | +0.64% | 1,777,000 |
| 2026-01-16 | 4236.00 | 4246.00 | 4185.00 | 4223.00 | -1.42% | 2,546,600 |
| 2026-01-15 | 4375.00 | 4376.00 | 4284.00 | 4284.00 | -1.97% | 2,606,400 |
| 2026-01-14 | 4348.00 | 4370.00 | 4307.00 | 4370.00 | -0.68% | 2,817,400 |
| 2026-01-13 | 4415.00 | 4446.00 | 4400.00 | 4400.00 | +0.59% | 2,099,300 |
| 2026-01-09 | 4317.00 | 4374.00 | 4305.00 | 4374.00 | +0.11% | 1,630,000 |
| 2026-01-08 | 4365.00 | 4392.00 | 4328.00 | 4369.00 | -0.43% | 1,681,000 |
| 2026-01-07 | 4330.00 | 4400.00 | 4305.00 | 4388.00 | +0.39% | 2,131,800 |
| 2026-01-06 | 4380.00 | 4410.00 | 4369.00 | 4371.00 | -0.41% | 2,051,100 |
| 2026-01-05 | 4385.00 | 4408.00 | 4357.00 | 4389.00 | +1.20% | 2,233,700 |
| 2025-12-30 | 4395.00 | 4395.00 | 4321.00 | 4337.00 | -0.66% | 1,830,800 |
| 2025-12-29 | 4405.00 | 4416.00 | 4351.00 | 4366.00 | -0.80% | 1,322,200 |
| 2025-12-26 | 4380.00 | 4414.00 | 4380.00 | 4401.00 | +0.02% | 824,300 |
| 2025-12-25 | 4390.00 | 4416.00 | 4376.00 | 4400.00 | +0.50% | 726,900 |
| 2025-12-24 | 4353.00 | 4397.00 | 4341.00 | 4378.00 | +1.06% | 1,210,000 |
| 2025-12-23 | 4359.00 | 4383.00 | 4317.00 | 4332.00 | +0.49% | 1,426,400 |
| 2025-12-22 | 4450.00 | 4468.00 | 4311.00 | 4311.00 | -4.22% | 2,177,100 |
| 2025-12-19 | 4455.00 | 4519.00 | 4440.00 | 4501.00 | +1.08% | 3,754,200 |
| 2025-12-18 | 4455.00 | 4478.00 | 4412.00 | 4453.00 | +1.18% | 1,791,300 |
| 2025-12-17 | 4425.00 | 4444.00 | 4372.00 | 4401.00 | -0.65% | 1,737,500 |
| 2025-12-16 | 4525.00 | 4525.00 | 4430.00 | 4430.00 | -2.10% | 2,268,500 |
| 2025-12-15 | 4488.00 | 4535.00 | 4472.00 | 4525.00 | +2.14% | 2,069,300 |
| 2025-12-12 | 4447.00 | 4464.00 | 4418.00 | 4430.00 | +0.77% | 2,865,000 |
| 2025-12-11 | 4455.00 | 4467.00 | 4387.00 | 4396.00 | -1.85% | 1,835,500 |
| 2025-12-10 | 4410.00 | 4479.00 | 4405.00 | 4479.00 | +1.68% | 2,992,800 |
| 2025-12-09 | 4394.00 | 4405.00 | 4356.00 | 4405.00 | +0.66% | 2,509,300 |
| 2025-12-08 | 4316.00 | 4397.00 | 4276.00 | 4376.00 | +3.04% | 2,240,300 |
| 2025-12-05 | 4275.00 | 4299.00 | 4188.00 | 4247.00 | -2.77% | 2,319,500 |
| 2025-12-04 | 4304.00 | 4368.00 | 4286.00 | 4368.00 | +1.11% | 2,026,100 |
| 2025-12-03 | 4345.00 | 4360.00 | 4289.00 | 4320.00 | -0.80% | 1,838,900 |
| 2025-12-02 | 4306.00 | 4355.00 | 4306.00 | 4355.00 | +1.26% | 2,632,200 |
| 2025-12-01 | 4264.00 | 4349.00 | 4263.00 | 4301.00 | +0.77% | 1,988,600 |
| 2025-11-28 | 4326.00 | 4328.00 | 4268.00 | 4268.00 | -1.34% | 2,335,900 |
| 2025-11-27 | 4240.00 | 4358.00 | 4235.00 | 4326.00 | +1.10% | 2,104,200 |
| 2025-11-26 | 4189.00 | 4303.00 | 4186.00 | 4279.00 | +1.95% | 2,690,300 |
| 2025-11-25 | 4160.00 | 4197.00 | 4116.00 | 4197.00 | +2.62% | 3,316,300 |
| 2025-11-21 | 4099.00 | 4111.00 | 4061.00 | 4090.00 | +0.62% | 6,629,000 |
| 2025-11-20 | 4072.00 | 4115.00 | 4056.00 | 4065.00 | -0.61% | 2,044,800 |
| 2025-11-19 | 4065.00 | 4122.00 | 4059.00 | 4090.00 | +0.54% | 2,791,500 |
| 2025-11-18 | 4042.00 | 4097.00 | 4026.00 | 4068.00 | +1.40% | 3,566,500 |
| 2025-11-17 | 4066.00 | 4087.00 | 3998.00 | 4012.00 | -3.00% | 3,058,800 |
| 2025-11-14 | 4100.00 | 4136.00 | 4075.00 | 4136.00 | +1.35% | 2,231,100 |
| 2025-11-13 | 4090.00 | 4095.00 | 4036.00 | 4081.00 | +1.32% | 1,894,600 |
| 2025-11-12 | 4008.00 | 4056.00 | 4000.00 | 4028.00 | +1.72% | 2,470,800 |
| 2025-11-11 | 4074.00 | 4081.00 | 3944.00 | 3960.00 | -4.07% | 2,478,300 |
| 2025-11-10 | 4114.00 | 4145.00 | 4055.00 | 4128.00 | +0.73% | 2,780,900 |
| 2025-11-07 | 4016.00 | 4098.00 | 3991.00 | 4098.00 | +2.71% | 4,277,400 |
| 2025-11-06 | 3868.00 | 3994.00 | 3860.00 | 3990.00 | +1.55% | 4,108,700 |
| 2025-11-05 | 3841.00 | 3929.00 | 3823.00 | 3929.00 | +4.47% | 4,836,200 |
| 2025-11-04 | 3818.00 | 3837.00 | 3730.00 | 3761.00 | -0.13% | 4,386,200 |
| 2025-10-31 | 3794.00 | 3847.00 | 3766.00 | 3766.00 | -0.71% | 6,051,900 |
| 2025-10-30 | 3931.00 | 3981.00 | 3784.00 | 3793.00 | -8.25% | 12,339,800 |
| 2025-10-29 | 4185.00 | 4197.00 | 4120.00 | 4134.00 | -1.15% | 2,671,700 |
| 2025-10-28 | 4196.00 | 4219.00 | 4168.00 | 4182.00 | -0.92% | 2,116,900 |
| 2025-10-27 | 4239.00 | 4265.00 | 4214.00 | 4221.00 | +0.79% | 1,991,600 |
| 2025-10-24 | 4250.00 | 4258.00 | 4181.00 | 4188.00 | -1.11% | 1,775,200 |
| 2025-10-23 | 4185.00 | 4235.00 | 4177.00 | 4235.00 | +1.05% | 1,716,100 |
| 2025-10-22 | 4200.00 | 4213.00 | 4160.00 | 4191.00 | -0.43% | 2,312,900 |
| 2025-10-21 | 4254.00 | 4273.00 | 4182.00 | 4209.00 | -1.06% | 2,177,500 |
| 2025-10-20 | 4269.00 | 4288.00 | 4250.00 | 4254.00 | +0.76% | 1,913,300 |
| 2025-10-17 | 4280.00 | 4304.00 | 4209.00 | 4222.00 | -1.77% | 2,630,800 |
| 2025-10-16 | 4290.00 | 4324.00 | 4280.00 | 4298.00 | +0.23% | 1,805,100 |
| 2025-10-15 | 4258.00 | 4312.00 | 4251.00 | 4288.00 | +0.52% | 2,147,500 |
| 2025-10-14 | 4216.00 | 4282.00 | 4197.00 | 4266.00 | -0.14% | 2,292,600 |
| 2025-10-10 | 4298.00 | 4307.00 | 4260.00 | 4272.00 | -1.79% | 2,788,200 |
| 2025-10-09 | 4340.00 | 4350.00 | 4298.00 | 4350.00 | +0.51% | 1,916,700 |
| 2025-10-08 | 4324.00 | 4377.00 | 4308.00 | 4328.00 | -0.46% | 2,672,100 |
| 2025-10-07 | 4300.00 | 4348.00 | 4280.00 | 4348.00 | +1.78% | 2,259,400 |
| 2025-10-06 | 4308.00 | 4327.00 | 4272.00 | 4272.00 | +0.80% | 2,588,200 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+13.48%）。最弱月份：10月（-11.22%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Central Japan Railway Company（9022.T）最新收盘价是多少？
2026-10-16 收于 3787.00，来自Closelook数据湖的每日价格记录。
9022.T 的52周最高价和最低价是多少？
过去52周最高 4830.00、最低 3202.00（截至 2026-10-16）。
Central Japan Railway Company 历史上最强和最弱的月份是哪个？
历史上，9022.T 最强的日历月份是11月（平均 +13.48%），最弱的是10月（平均 -11.22%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。