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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,018.3507
CLOSE 2,019.8336

Low

LOW 1,763.33

High

HIGH 2,786.66
DATEOPENHIGHLOWCLOSE
01/04/20051,8901,916.661,8901,916.66
01/05/20051,9201,9201,906.661,910
01/06/20051,9201,953.331,913.331,943.33
01/07/20051,946.661,9501,933.331,946.66
01/11/20051,936.661,9601,933.331,946.66
01/12/20051,936.661,943.331,9201,940
01/13/20051,923.331,933.331,896.661,913.33
01/14/20051,886.661,9001,8701,893.33
01/17/20051,876.661,893.331,873.331,883.33
01/18/20051,876.661,883.331,8601,870
01/19/20051,876.661,9101,866.661,893.33
01/20/20051,8901,9101,886.661,900
01/21/20051,906.661,923.331,896.661,920
01/24/20051,923.331,943.331,9201,940
01/25/20051,943.331,946.661,903.331,910
01/26/20051,923.331,933.331,916.661,926.66
01/27/20051,9301,9301,893.331,903.33
01/28/20051,8701,886.661,856.661,870
01/31/20051,8601,873.331,856.661,863.33
02/01/20051,856.661,863.331,833.331,840
02/02/20051,836.661,846.661,833.331,836.66
02/03/20051,8301,843.331,8301,833.33
02/04/20051,826.661,833.331,823.331,833.33
02/07/20051,836.661,856.661,833.331,850
02/08/20051,8501,863.331,846.661,853.33
02/09/20051,856.661,8601,8501,853.33
02/10/20051,836.661,843.331,826.661,833.33
02/14/20051,826.661,8301,813.331,823.33
02/15/20051,8301,8701,8301,860
02/16/20051,8501,873.331,8501,873.33
02/17/20051,8601,876.661,8501,856.66
02/18/20051,863.331,873.331,856.661,866.66
02/21/20051,873.331,876.661,863.331,863.33
02/22/20051,853.331,863.331,8501,856.66
02/23/20051,8401,856.661,8401,840
02/24/20051,843.331,856.661,843.331,846.66
02/25/20051,8601,866.661,853.331,863.33
02/28/20051,873.331,876.661,853.331,856.66
03/01/20051,8601,863.331,853.331,860
03/02/20051,8601,8901,8601,890
03/03/20051,883.331,8901,866.661,870
03/04/20051,8701,873.331,863.331,866.66
03/07/20051,866.661,866.661,853.331,856.66
03/08/20051,863.331,8801,8601,870
03/09/20051,863.331,873.331,856.661,863.33
03/10/20051,866.661,896.661,866.661,883.33
03/11/20051,9001,906.661,8901,890
03/14/20051,896.661,903.331,886.661,886.66
03/15/20051,9101,916.661,9001,903.33
03/16/20051,913.331,913.331,886.661,910
03/17/20051,9101,916.661,893.331,906.66
03/18/20051,913.331,953.331,9101,936.66
03/22/20051,953.331,966.661,943.331,956.66
03/23/20051,956.661,956.661,9201,950
03/24/20051,953.331,9601,933.331,936.66
03/25/20051,9501,956.661,926.661,930
03/28/20051,923.331,926.661,903.331,913.33
03/29/20051,903.331,906.661,876.661,890
03/30/20051,8701,9301,8701,896.66
03/31/20051,883.331,9201,876.661,920
04/01/20051,9201,926.661,906.661,923.33
04/04/20051,9301,936.661,913.331,916.66
04/05/20051,906.661,913.331,896.661,896.66
04/06/20051,916.661,916.661,893.331,913.33
04/07/20051,913.331,916.661,893.331,913.33
04/08/20051,9001,9101,896.661,900
04/11/20051,886.661,8901,863.331,870
04/12/20051,8701,8801,8601,860
04/13/20051,863.331,866.661,843.331,843.33
04/14/20051,8401,853.331,833.331,840
04/15/20051,833.331,8401,823.331,823.33
04/18/20051,806.661,813.331,763.331,776.66
04/19/20051,8101,836.661,796.661,833.33
04/20/20051,833.331,833.331,8101,823.33
04/21/20051,8001,813.331,776.661,803.33
04/22/20051,816.661,8201,793.331,803.33
04/25/20051,8001,8101,796.661,806.66
04/26/20051,8201,8201,763.331,803.33
04/27/20051,8001,806.661,786.661,800
04/28/20051,813.331,826.661,806.661,820
05/02/20051,8101,846.661,8101,840
05/06/20051,846.661,8501,836.661,846.66
05/09/20051,816.661,846.661,813.331,843.33
05/10/20051,843.331,846.661,836.661,846.66
05/11/20051,8401,843.331,823.331,840
05/12/20051,843.331,846.661,833.331,833.33
05/13/20051,816.661,8201,806.661,806.66
05/16/20051,803.331,8101,8001,806.66
05/17/20051,816.661,823.331,7901,800
05/18/20051,8001,806.661,7901,793.33
05/19/20051,796.661,8001,7801,796.66
05/20/20051,796.661,8001,773.331,783.33
05/23/20051,783.331,783.331,766.661,783.33
05/24/20051,776.661,8101,763.331,803.33
05/25/20051,796.661,803.331,7801,796.66
05/26/20051,7901,8101,776.661,790
05/27/20051,793.331,8001,7801,796.66
05/30/20051,8001,803.331,7901,796.66
05/31/20051,793.331,803.331,786.661,796.66
06/01/20051,786.661,8001,786.661,796.66
06/02/20051,806.661,823.331,8001,800
06/03/20051,8001,803.331,7901,800
06/06/20051,806.661,823.331,803.331,816.66
06/07/20051,816.661,823.331,8101,820
06/08/20051,8301,8401,826.661,833.33
06/09/20051,833.331,833.331,8101,830
06/10/20051,833.331,846.661,826.661,843.33
06/13/20051,826.661,846.661,8201,833.33
06/14/20051,836.661,846.661,836.661,840
06/15/20051,8401,866.661,836.661,860
06/16/20051,853.331,863.331,843.331,850
06/17/20051,856.661,876.661,856.661,876.66
06/20/20051,876.661,8801,863.331,863.33
06/21/20051,8601,866.661,853.331,853.33
06/22/20051,8501,873.331,846.661,863.33
06/23/20051,856.661,8701,856.661,870
06/24/20051,8601,883.331,8601,880
06/27/20051,873.331,8801,866.661,873.33
06/28/20051,873.331,883.331,866.661,883.33
06/29/20051,883.331,896.661,873.331,890
06/30/20051,893.331,9001,883.331,900
07/01/20051,9001,913.331,896.661,903.33
07/04/20051,903.331,906.661,8901,900
07/05/20051,896.661,9001,863.331,873.33
07/06/20051,876.661,8801,856.661,860
07/07/20051,866.661,886.661,863.331,873.33
07/08/20051,883.331,886.661,863.331,863.33
07/11/20051,876.661,8801,8601,863.33
07/12/20051,8601,8601,843.331,843.33
07/13/20051,843.331,846.661,826.661,833.33
07/14/20051,836.661,8501,836.661,840
07/15/20051,856.661,856.661,8301,830
07/19/20051,826.661,8301,816.661,816.66
07/20/20051,813.331,8201,803.331,806.66
07/21/20051,8201,836.661,813.331,826.66
07/22/20051,8301,833.331,8101,826.66
07/25/20051,813.331,823.331,8101,810
07/26/20051,8101,8201,8001,803.33
07/27/20051,813.331,836.661,813.331,826.66
07/28/20051,823.331,826.661,803.331,806.66
07/29/20051,846.661,8601,8401,840
08/01/20051,8501,9001,8501,890
08/02/20051,8801,893.331,8801,890
08/03/20051,9001,906.661,8801,893.33
08/04/20051,8901,903.331,883.331,893.33
08/05/20051,8901,893.331,8501,866.66
08/08/20051,843.331,8701,8401,870
08/09/20051,883.331,903.331,8801,900
08/10/20051,906.661,913.331,896.661,913.33
08/11/20051,9101,946.661,9101,936.66
08/12/20051,9401,953.331,936.661,946.66
08/15/20051,9601,9701,943.331,956.66
08/16/20051,963.331,966.661,953.331,960
08/17/20051,956.661,956.661,933.331,933.33
08/18/20051,946.661,953.331,936.661,950
08/19/20051,9501,9601,926.661,926.66
08/22/20051,933.331,936.661,9201,923.33
08/23/20051,9301,956.661,9301,943.33
08/24/20051,9501,953.331,936.661,946.66
08/25/20051,946.661,953.331,943.331,943.33
08/26/20051,9501,953.331,9401,950
08/29/20051,9401,946.661,9301,940
08/30/20051,9501,956.661,9401,950
08/31/20051,946.661,986.661,946.661,983.33
09/01/20051,996.662,0001,983.331,990
09/02/20051,9902,0001,976.661,993.33
09/05/20051,996.662,013.331,996.662,013.33
09/06/20052,026.662,0402,013.332,023.33
09/07/20052,0202,023.331,986.662,000
09/08/20052,003.332,013.331,9902,003.33
09/09/20052,013.332,0202,003.332,010
09/12/20052,0302,043.332,016.662,020
09/13/20052,023.332,033.332,006.662,006.66
09/14/20051,996.662,003.331,993.331,996.66
09/15/20052,0002,036.661,996.662,036.66
09/16/20052,0502,053.332,023.332,033.33
09/20/20052,0502,083.332,036.662,070
09/21/20052,073.332,0902,0602,080
09/22/20052,083.332,1002,0802,080
09/26/20052,113.332,133.332,103.332,133.33
09/27/20052,133.332,133.332,093.332,103.33
09/28/20052,093.332,116.662,0902,103.33
09/29/20052,116.662,163.332,096.662,156.66
09/30/20052,173.332,183.332,143.332,160
10/03/20052,156.662,156.662,103.332,140
10/04/20052,143.332,166.662,143.332,163.33
10/05/20052,166.662,166.662,133.332,150
10/06/20052,133.332,153.332,1202,126.66
10/07/20052,1002,1402,076.662,096.66
10/11/20052,096.662,146.662,086.662,146.66
10/12/20052,163.332,183.332,133.332,146.66
10/13/20052,1402,163.332,123.332,146.66
10/14/20052,156.662,166.662,1202,163.33
10/17/20052,2102,223.332,166.662,206.66
10/18/20052,2202,253.332,183.332,183.33
10/19/20052,156.662,183.332,1302,160
10/20/20052,176.662,183.332,156.662,166.66
10/21/20052,193.332,206.662,146.662,196.66
10/24/20052,186.662,213.332,176.662,183.33
10/25/20052,2102,216.662,2002,203.33
10/26/20052,193.332,2102,1702,210
10/27/20052,216.662,2502,206.662,250
10/28/20052,2202,246.662,2102,246.66
10/31/20052,286.662,323.332,273.332,300
11/01/20052,333.332,3502,3302,340
11/02/20052,343.332,406.662,3402,373.33
11/04/20052,4002,423.332,373.332,413.33
11/07/20052,426.662,436.662,396.662,426.66
11/08/20052,423.332,426.662,3902,406.66
11/09/20052,3802,4002,363.332,373.33
11/10/20052,3602,3802,333.332,366.66
11/11/20052,403.332,426.662,3802,423.33
11/14/20052,4202,4202,363.332,383.33
11/15/20052,3702,393.332,356.662,373.33
11/16/20052,3502,373.332,333.332,366.66
11/17/20052,376.662,406.662,3502,403.33
11/18/20052,4302,4602,4202,453.33
11/21/20052,483.332,493.332,4502,480
11/22/20052,473.332,4802,463.332,480
11/24/20052,5202,576.662,516.662,520
11/25/20052,5002,5202,493.332,516.66
11/28/20052,503.332,5302,493.332,530
11/29/20052,5402,553.332,533.332,540
11/30/20052,533.332,556.662,513.332,513.33
12/01/20052,513.332,533.332,473.332,516.66
12/02/20052,543.332,543.332,526.662,540
12/05/20052,536.662,5502,5202,540
12/06/20052,536.662,5502,526.662,526.66
12/07/20052,5602,5702,5502,563.33
12/08/20052,5502,5802,513.332,533.33
12/09/20052,516.662,543.332,496.662,533.33
12/12/20052,566.662,573.332,5202,553.33
12/13/20052,556.662,646.662,553.332,633.33
12/14/20052,5702,646.662,553.332,560
12/15/20052,6302,656.662,583.332,600
12/16/20052,633.332,653.332,606.662,623.33
12/19/20052,6202,6402,606.662,626.66
12/20/20052,7002,753.332,626.662,740
12/21/20052,7402,763.332,7202,743.33
12/22/20052,746.662,786.662,733.332,756.66
12/26/20052,7202,7402,703.332,720
12/27/20052,7102,7502,7002,700
12/28/20052,7002,7302,673.332,730
12/29/20052,7302,743.332,713.332,716.66
12/30/20052,716.662,7202,673.332,703.33