Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
East Japan Railway Company logo
9020.T
East Japan Railway Company
06:30:00
3415 ¥
0.0000 (%0.00)
Previous Close: 3393
Day Low₺3320
Day High₺3415
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

9020.T: East Japan Railway Company Historical Data

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,892.8672
CLOSE 1,892.6089

Low

LOW 1,673.33

High

HIGH 2,096.66
DATEOPENHIGHLOWCLOSE
01/05/20041,706.661,726.661,7001,720
01/06/20041,7301,743.331,7301,740
01/07/20041,746.661,753.331,743.331,750
01/08/20041,753.331,766.661,746.661,763.33
01/13/20041,7401,746.661,733.331,743.33
01/14/20041,743.331,743.331,7201,723.33
01/15/20041,716.661,723.331,703.331,703.33
01/16/20041,706.661,723.331,693.331,723.33
01/19/20041,706.661,7201,703.331,716.66
01/20/20041,7101,716.661,703.331,710
01/21/20041,7101,7301,703.331,706.66
01/22/20041,7101,723.331,696.661,723.33
01/23/20041,746.661,756.661,723.331,746.66
01/26/20041,756.661,7701,7501,760
01/27/20041,7701,7701,7401,743.33
01/28/20041,756.661,766.661,7501,760
01/29/20041,756.661,766.661,746.661,756.66
01/30/20041,7701,773.331,7401,756.66
02/02/20041,756.661,7701,753.331,760
02/03/20041,766.661,7901,7601,790
02/04/20041,776.661,7901,766.661,770
02/05/20041,766.661,7801,763.331,773.33
02/06/20041,7601,766.661,7401,746.66
02/09/20041,756.661,773.331,746.661,750
02/10/20041,736.661,756.661,7201,746.66
02/12/20041,7601,7701,7501,770
02/13/20041,773.331,7801,763.331,763.33
02/16/20041,763.331,776.661,756.661,770
02/17/20041,7601,7701,753.331,753.33
02/18/20041,743.331,746.661,7001,706.66
02/19/20041,713.331,726.661,703.331,703.33
02/20/20041,7101,716.661,696.661,706.66
02/23/20041,676.661,6901,673.331,673.33
02/24/20041,686.661,696.661,676.661,676.66
02/25/20041,7001,703.331,6801,696.66
02/26/20041,696.661,706.661,6901,700
02/27/20041,7101,7401,7001,700
03/01/20041,733.331,736.661,7201,733.33
03/02/20041,736.661,7601,726.661,760
03/03/20041,743.331,756.661,713.331,723.33
03/04/20041,713.331,7201,706.661,706.66
03/05/20041,706.661,7101,683.331,690
03/08/20041,696.661,7101,693.331,703.33
03/09/20041,716.661,743.331,713.331,740
03/10/20041,7601,7701,736.661,760
03/11/20041,7601,776.661,743.331,766.66
03/12/20041,726.661,743.331,7101,713.33
03/15/20041,703.331,723.331,7001,710
03/16/20041,733.331,7501,713.331,740
03/17/20041,7301,786.661,723.331,773.33
03/18/20041,806.661,843.331,793.331,826.66
03/19/20041,853.331,883.331,8201,866.66
03/22/20041,923.331,946.661,886.661,920
03/23/20041,866.661,906.661,866.661,900
03/24/20041,853.331,9001,8501,900
03/25/20041,926.661,933.331,866.661,933.33
03/26/20041,896.661,9401,8901,916.66
03/29/20041,883.331,9001,853.331,866.66
03/30/20041,856.661,883.331,833.331,853.33
03/31/20041,826.661,853.331,813.331,823.33
04/01/20041,8501,853.331,8301,850
04/02/20041,846.661,856.661,836.661,836.66
04/05/20041,836.661,8401,8101,813.33
04/06/20041,8201,843.331,813.331,826.66
04/07/20041,836.661,856.661,8301,833.33
04/08/20041,836.661,853.331,833.331,843.33
04/09/20041,836.661,8501,826.661,843.33
04/12/20041,8401,853.331,833.331,843.33
04/13/20041,8501,856.661,8401,843.33
04/14/20041,8601,866.661,843.331,850
04/15/20041,863.331,8801,8501,863.33
04/16/20041,876.661,886.661,8601,876.66
04/19/20041,9001,9001,866.661,890
04/20/20041,9101,9201,886.661,913.33
04/21/20041,886.661,9001,883.331,893.33
04/22/20041,9001,903.331,8801,900
04/23/20041,906.661,916.661,883.331,906.66
04/26/20041,916.661,9501,9101,946.66
04/27/20041,9601,983.331,953.331,976.66
04/28/20041,946.661,953.331,923.331,926.66
04/30/20041,883.331,896.661,866.661,880
05/06/20041,886.661,943.331,883.331,890
05/07/20041,913.331,926.661,883.331,886.66
05/10/20041,8801,8801,776.661,786.66
05/11/20041,8201,876.661,796.661,866.66
05/12/20041,896.661,9301,8801,930
05/13/20041,923.331,923.331,876.661,890
05/14/20041,9001,903.331,876.661,883.33
05/17/20041,893.331,903.331,883.331,883.33
05/18/20041,866.661,886.661,853.331,880
05/19/20041,846.661,8801,833.331,873.33
05/20/20041,886.661,896.661,853.331,876.66
05/21/20041,896.661,923.331,8801,923.33
05/24/20041,906.661,933.331,896.661,933.33
05/25/20041,876.661,916.661,853.331,870
05/26/20041,903.331,913.331,883.331,913.33
05/27/20041,8901,896.661,8601,886.66
05/28/20041,916.661,9201,896.661,903.33
05/31/20041,9001,916.661,893.331,910
06/01/20041,896.661,906.661,8901,900
06/02/20041,9001,906.661,893.331,903.33
06/03/20041,9101,916.661,876.661,896.66
06/04/20041,896.661,903.331,8801,900
06/07/20041,923.331,933.331,9101,913.33
06/08/20041,926.661,926.661,9101,916.66
06/09/20041,9301,943.331,9101,936.66
06/10/20041,936.661,953.331,923.331,943.33
06/11/20041,973.331,9801,9601,970
06/14/20041,976.661,983.331,963.331,980
06/15/20041,983.331,983.331,9701,980
06/16/20041,9701,976.661,933.331,946.66
06/17/20041,926.661,943.331,9201,926.66
06/18/20041,923.331,933.331,9101,910
06/21/20041,9801,9801,936.661,963.33
06/22/20041,956.661,9801,9501,976.66
06/23/20041,9802,016.661,973.332,013.33
06/24/20042,016.662,033.332,0102,030
06/25/20042,0002,016.661,993.332,010
06/28/20042,013.332,016.661,993.332,016.66
06/29/20042,016.662,036.662,016.662,033.33
06/30/20042,036.662,053.332,033.332,040
07/01/20042,0502,063.332,0202,030
07/02/20042,056.662,0902,056.662,076.66
07/05/20042,0802,086.662,016.662,020
07/06/20042,0602,076.662,0202,026.66
07/07/20042,0302,0302,0002,000
07/08/20042,0002,006.661,983.331,986.66
07/09/20041,996.662,0201,993.332,010
07/12/20042,023.332,0302,0002,000
07/13/20042,0002,046.662,0002,040
07/14/20042,013.332,026.661,983.332,000
07/15/20042,016.662,033.332,0002,030
07/16/20042,0302,0301,996.662,010
07/20/20042,016.662,016.661,976.662,000
07/21/20042,0002,0001,9801,993.33
07/22/20041,973.331,983.331,9701,973.33
07/23/20041,9801,986.661,9701,970
07/26/20041,993.332,0001,9701,983.33
07/27/20042,0002,026.662,0002,013.33
07/28/20042,016.662,023.332,006.662,023.33
07/29/20042,0102,0401,993.332,033.33
07/30/20042,016.662,0502,016.662,023.33
08/02/20042,0302,0602,0302,060
08/03/20042,066.662,076.662,046.662,073.33
08/04/20042,073.332,0902,0502,076.66
08/05/20042,083.332,096.662,073.332,086.66
08/06/20042,0602,076.662,053.332,073.33
08/09/20042,0402,073.332,033.332,070
08/10/20042,053.332,083.332,053.332,076.66
08/11/20042,0802,0902,036.662,050
08/12/20042,0302,066.662,026.662,046.66
08/13/20042,0402,0702,0302,053.33
08/16/20042,0702,0702,0402,053.33
08/17/20042,056.662,0602,0402,046.66
08/18/20042,033.332,033.331,996.662,026.66
08/19/20042,0402,0402,013.332,020
08/20/20042,013.332,0402,006.662,016.66
08/23/20042,033.332,0402,016.662,016.66
08/24/20042,0202,0302,006.662,030
08/25/20042,033.332,046.662,0202,040
08/26/20042,0502,0502,036.662,050
08/27/20042,0502,0802,046.662,076.66
08/30/20042,076.662,076.662,0602,066.66
08/31/20042,0502,066.662,036.662,046.66
09/01/20042,0502,063.332,0402,040
09/02/20042,0402,053.332,0202,023.33
09/03/20042,026.662,033.332,016.662,016.66
09/06/20042,023.332,036.662,016.662,033.33
09/07/20042,0202,026.661,9902,016.66
09/08/20042,003.332,0101,9902,000
09/09/20042,003.332,006.661,993.331,996.66
09/10/20042,003.332,0101,9902,000
09/13/20042,0002,003.331,9801,983.33
09/14/20041,9801,986.661,9601,976.66
09/15/20041,9701,9801,9601,960
09/16/20041,946.661,986.661,943.331,966.66
09/17/20041,9701,983.331,956.661,973.33
09/21/20041,9801,9801,936.661,946.66
09/22/20041,943.331,9501,926.661,936.66
09/24/20041,916.661,963.331,9101,963.33
09/27/20041,9601,9601,903.331,903.33
09/28/20041,893.331,9201,8901,903.33
09/29/20041,926.661,926.661,8901,890
09/30/20041,883.331,906.661,8701,900
10/01/20041,9001,926.661,893.331,926.66
10/04/20041,9301,9401,9001,900
10/05/20041,9101,956.661,9101,930
10/06/20041,936.661,966.661,933.331,956.66
10/07/20041,956.661,963.331,916.661,916.66
10/08/20041,9301,9401,913.331,920
10/12/20041,923.331,936.661,9201,930
10/13/20041,946.661,9601,926.661,926.66
10/14/20041,923.331,943.331,916.661,923.33
10/15/20041,916.661,926.661,906.661,920
10/18/20041,926.661,936.661,923.331,930
10/19/20041,926.661,946.661,923.331,936.66
10/20/20041,943.331,943.331,9301,936.66
10/21/20041,943.331,946.661,933.331,936.66
10/22/20041,933.331,953.331,926.661,946.66
10/25/20041,886.661,9301,873.331,916.66
10/26/20041,896.661,903.331,873.331,876.66
10/27/20041,886.661,9001,876.661,883.33
10/28/20041,886.661,8901,873.331,873.33
10/29/20041,853.331,866.661,8501,856.66
11/01/20041,8601,876.661,856.661,870
11/02/20041,873.331,9101,866.661,903.33
11/04/20041,903.331,906.661,8801,886.66
11/05/20041,8801,883.331,853.331,863.33
11/08/20041,8601,863.331,846.661,846.66
11/09/20041,846.661,856.661,843.331,850
11/10/20041,856.661,876.661,856.661,870
11/11/20041,866.661,866.661,8501,850
11/12/20041,833.331,8501,8201,836.66
11/15/20041,846.661,896.661,846.661,886.66
11/16/20041,886.661,886.661,846.661,856.66
11/17/20041,873.331,886.661,863.331,876.66
11/18/20041,876.661,886.661,863.331,873.33
11/19/20041,866.661,883.331,863.331,880
11/22/20041,843.331,856.661,833.331,856.66
11/24/20041,846.661,873.331,846.661,846.66
11/25/20041,866.661,906.661,8601,896.66
11/26/20041,906.661,9201,8801,880
11/29/20041,8901,906.661,8801,893.33
11/30/20041,893.331,896.661,8801,886.66
12/01/20041,866.661,876.661,853.331,856.66
12/02/20041,863.331,8701,853.331,863.33
12/03/20041,863.331,873.331,863.331,866.66
12/06/20041,8601,8601,836.661,846.66
12/07/20041,833.331,836.661,8101,813.33
12/08/20041,8301,8301,816.661,823.33
12/09/20041,8301,833.331,806.661,806.66
12/10/20041,826.661,856.661,8201,830
12/13/20041,856.661,873.331,853.331,860
12/14/20041,866.661,8801,8601,876.66
12/15/20041,8701,873.331,856.661,863.33
12/16/20041,866.661,8801,853.331,873.33
12/17/20041,876.661,8801,8601,866.66
12/20/20041,873.331,883.331,853.331,853.33
12/21/20041,866.661,886.661,863.331,873.33
12/22/20041,866.661,883.331,856.661,866.66
12/24/20041,8701,8901,8701,890
12/27/20041,903.331,916.661,9001,913.33
12/28/20041,9101,9101,893.331,896.66
12/29/20041,906.661,906.661,8801,886.66
12/30/20041,883.331,9001,883.331,900