9020.T: East Japan Railway Company Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,775.6824

CLOSE 2,775.7625

Low

LOW 2,436.66

High

HIGH 3,140

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	2,763.33	2,800	2,730	2,796.66
01/05/2006	2,766.66	2,823.33	2,753.33	2,786.66
01/06/2006	2,766.66	2,770	2,743.33	2,750
01/10/2006	2,690	2,740	2,680	2,730
01/11/2006	2,700	2,740	2,690	2,716.66
01/12/2006	2,690	2,706.66	2,673.33	2,700
01/13/2006	2,673.33	2,696.66	2,670	2,686.66
01/16/2006	2,646.66	2,673.33	2,636.66	2,646.66
01/17/2006	2,643.33	2,643.33	2,573.33	2,600
01/18/2006	2,550	2,586.66	2,436.66	2,493.33
01/19/2006	2,493.33	2,570	2,493.33	2,560
01/20/2006	2,570	2,586.66	2,510	2,526.66
01/23/2006	2,500	2,556.66	2,496.66	2,533.33
01/24/2006	2,546.66	2,580	2,533.33	2,576.66
01/25/2006	2,590	2,620	2,553.33	2,590
01/26/2006	2,576.66	2,610	2,576.66	2,600
01/27/2006	2,623.33	2,640	2,590	2,603.33
01/30/2006	2,640	2,700	2,633.33	2,650
01/31/2006	2,660	2,723.33	2,660	2,716.66
02/01/2006	2,716.66	2,743.33	2,683.33	2,690
02/02/2006	2,723.33	2,726.66	2,683.33	2,693.33
02/03/2006	2,696.66	2,726.66	2,693.33	2,716.66
02/06/2006	2,730	2,730	2,693.33	2,723.33
02/07/2006	2,733.33	2,746.66	2,720	2,733.33
02/08/2006	2,740	2,740	2,686.66	2,686.66
02/09/2006	2,720	2,750	2,713.33	2,746.66
02/10/2006	2,750	2,773.33	2,696.66	2,706.66
02/13/2006	2,726.66	2,733.33	2,706.66	2,716.66
02/14/2006	2,693.33	2,720	2,633.33	2,650
02/15/2006	2,666.66	2,673.33	2,606.66	2,620
02/16/2006	2,626.66	2,710	2,620	2,710
02/17/2006	2,710	2,733.33	2,683.33	2,723.33
02/20/2006	2,700	2,726.66	2,683.33	2,693.33
02/21/2006	2,723.33	2,723.33	2,696.66	2,716.66
02/22/2006	2,730	2,750	2,723.33	2,733.33
02/23/2006	2,716.66	2,723.33	2,683.33	2,693.33
02/24/2006	2,703.33	2,706.66	2,673.33	2,693.33
02/27/2006	2,680	2,733.33	2,680	2,733.33
02/28/2006	2,733.33	2,760	2,713.33	2,760
03/01/2006	2,733.33	2,756.66	2,716.66	2,743.33
03/02/2006	2,750	2,753.33	2,720	2,720
03/03/2006	2,730	2,750	2,710	2,726.66
03/06/2006	2,730	2,746.66	2,713.33	2,726.66
03/07/2006	2,726.66	2,753.33	2,726.66	2,743.33
03/08/2006	2,723.33	2,740	2,716.66	2,736.66
03/09/2006	2,740	2,786.66	2,736.66	2,783.33
03/10/2006	2,770	2,813.33	2,766.66	2,793.33
03/13/2006	2,826.66	2,916.66	2,823.33	2,906.66
03/14/2006	2,903.33	2,903.33	2,870	2,870
03/15/2006	2,866.66	2,873.33	2,823.33	2,840
03/16/2006	2,843.33	2,866.66	2,823.33	2,846.66
03/17/2006	2,846.66	2,890	2,843.33	2,876.66
03/20/2006	2,883.33	2,953.33	2,880	2,936.66
03/22/2006	2,910	2,926.66	2,870	2,886.66
03/23/2006	2,880	2,913.33	2,880	2,890
03/24/2006	2,900	3,010	2,896.66	2,990
03/27/2006	2,973.33	2,996.66	2,943.33	2,950
03/28/2006	2,916.66	2,930	2,893.33	2,926.66
03/29/2006	2,920	2,966.66	2,906.66	2,950
03/30/2006	2,956.66	2,956.66	2,883.33	2,886.66
03/31/2006	2,900	2,913.33	2,876.66	2,906.66
04/03/2006	2,913.33	2,966.66	2,890	2,950
04/04/2006	2,966.66	2,976.66	2,943.33	2,953.33
04/05/2006	2,986.66	3,036.66	2,983.33	3,016.66
04/06/2006	3,030	3,100	3,023.33	3,086.66
04/07/2006	3,086.66	3,140	3,050	3,080
04/10/2006	3,046.66	3,056.66	3,003.33	3,033.33
04/11/2006	3,033.33	3,070	3,006.66	3,053.33
04/12/2006	3,023.33	3,040	2,983.33	2,986.66
04/13/2006	3,010	3,013.33	2,960	2,990
04/14/2006	3,010	3,033.33	2,963.33	3,026.66
04/17/2006	3,030	3,033.33	2,976.66	2,983.33
04/18/2006	2,960	2,993.33	2,956.66	2,983.33
04/19/2006	2,980	3,010	2,966.66	2,966.66
04/20/2006	3,000	3,043.33	2,990	3,026.66
04/21/2006	3,036.66	3,086.66	3,033.33	3,076.66
04/24/2006	3,070	3,076.66	3,023.33	3,023.33
04/25/2006	2,990	3,023.33	2,976.66	3,006.66
04/26/2006	3,006.66	3,056.66	3,000	3,026.66
04/27/2006	3,040	3,046.66	3,010	3,020
04/28/2006	3,006.66	3,010	2,916.66	2,963.33
05/01/2006	2,950	2,963.33	2,916.66	2,923.33
05/02/2006	2,916.66	2,946.66	2,910	2,940
05/08/2006	2,993.33	2,993.33	2,923.33	2,946.66
05/09/2006	2,950	2,973.33	2,936.66	2,953.33
05/10/2006	2,980	2,983.33	2,920	2,933.33
05/11/2006	2,926.66	2,940	2,856.66	2,880
05/12/2006	2,846.66	2,863.33	2,786.66	2,803.33
05/15/2006	2,736.66	2,786.66	2,736.66	2,786.66
05/16/2006	2,756.66	2,770	2,706.66	2,706.66
05/17/2006	2,743.33	2,813.33	2,733.33	2,796.66
05/18/2006	2,730	2,753.33	2,703.33	2,736.66
05/19/2006	2,726.66	2,733.33	2,700	2,720
05/22/2006	2,733.33	2,766.66	2,720	2,730
05/23/2006	2,696.66	2,723.33	2,680	2,693.33
05/24/2006	2,746.66	2,746.66	2,680	2,746.66
05/25/2006	2,733.33	2,766.66	2,693.33	2,703.33
05/26/2006	2,716.66	2,733.33	2,693.33	2,723.33
05/29/2006	2,733.33	2,743.33	2,710	2,726.66
05/30/2006	2,720	2,723.33	2,696.66	2,700
05/31/2006	2,670	2,720	2,670	2,670
06/01/2006	2,700	2,710	2,673.33	2,686.66
06/02/2006	2,693.33	2,723.33	2,653.33	2,713.33
06/05/2006	2,710	2,720	2,680	2,710
06/06/2006	2,696.66	2,730	2,693.33	2,700
06/07/2006	2,693.33	2,710	2,653.33	2,653.33
06/08/2006	2,620	2,630	2,506.66	2,523.33
06/09/2006	2,540	2,586.66	2,530	2,566.66
06/12/2006	2,566.66	2,580	2,533.33	2,573.33
06/13/2006	2,536.66	2,560	2,503.33	2,503.33
06/14/2006	2,500	2,536.66	2,463.33	2,483.33
06/15/2006	2,503.33	2,526.66	2,483.33	2,506.66
06/16/2006	2,573.33	2,626.66	2,546.66	2,623.33
06/19/2006	2,630	2,650	2,616.66	2,633.33
06/20/2006	2,633.33	2,643.33	2,600	2,636.66
06/21/2006	2,640	2,640	2,583.33	2,630
06/22/2006	2,663.33	2,693.33	2,636.66	2,693.33
06/23/2006	2,683.33	2,730	2,650	2,730
06/26/2006	2,733.33	2,740	2,686.66	2,720
06/27/2006	2,716.66	2,720	2,653.33	2,666.66
06/28/2006	2,650	2,673.33	2,630	2,656.66
06/29/2006	2,700	2,776.66	2,690	2,750
06/30/2006	2,813.33	2,833.33	2,786.66	2,833.33
07/03/2006	2,836.66	2,860	2,826.66	2,840
07/04/2006	2,860	2,860	2,823.33	2,856.66
07/05/2006	2,823.33	2,846.66	2,816.66	2,816.66
07/06/2006	2,820	2,843.33	2,813.33	2,826.66
07/07/2006	2,850	2,913.33	2,846.66	2,890
07/10/2006	2,856.66	2,953.33	2,856.66	2,950
07/11/2006	2,960	2,990	2,943.33	2,966.66
07/12/2006	2,950	2,956.66	2,883.33	2,890
07/13/2006	2,870	2,923.33	2,860	2,883.33
07/14/2006	2,840	2,866.66	2,786.66	2,786.66
07/18/2006	2,753.33	2,850	2,743.33	2,756.66
07/19/2006	2,743.33	2,756.66	2,723.33	2,723.33
07/20/2006	2,773.33	2,816.66	2,770	2,816.66
07/21/2006	2,810	2,850	2,800	2,833.33
07/24/2006	2,866.66	2,900	2,826.66	2,880
07/25/2006	2,910	2,910	2,883.33	2,893.33
07/26/2006	2,916.66	2,923.33	2,860	2,876.66
07/27/2006	2,843.33	2,900	2,830	2,883.33
07/28/2006	2,880	2,883.33	2,826.66	2,856.66
07/31/2006	2,850	2,893.33	2,836.66	2,843.33
08/01/2006	2,776.66	2,833.33	2,776.66	2,813.33
08/02/2006	2,800	2,833.33	2,776.66	2,790
08/03/2006	2,796.66	2,836.66	2,786.66	2,830
08/04/2006	2,836.66	2,870	2,833.33	2,843.33
08/07/2006	2,850	2,853.33	2,776.66	2,776.66
08/08/2006	2,796.66	2,880	2,790	2,866.66
08/09/2006	2,863.33	2,876.66	2,813.33	2,876.66
08/10/2006	2,876.66	2,896.66	2,846.66	2,866.66
08/11/2006	2,850	2,886.66	2,850	2,866.66
08/14/2006	2,880	2,946.66	2,870	2,933.33
08/15/2006	2,946.66	2,950	2,933.33	2,936.66
08/16/2006	2,953.33	2,980	2,940	2,973.33
08/17/2006	2,976.66	2,976.66	2,913.33	2,916.66
08/18/2006	2,913.33	2,920	2,880	2,890
08/21/2006	2,893.33	2,896.66	2,856.66	2,863.33
08/22/2006	2,856.66	2,896.66	2,846.66	2,883.33
08/23/2006	2,866.66	2,883.33	2,850	2,856.66
08/24/2006	2,853.33	2,873.33	2,846.66	2,853.33
08/25/2006	2,853.33	2,896.66	2,853.33	2,866.66
08/28/2006	2,880	2,890	2,846.66	2,856.66
08/29/2006	2,880	2,883.33	2,860	2,873.33
08/30/2006	2,863.33	2,863.33	2,810	2,816.66
08/31/2006	2,836.66	2,893.33	2,826.66	2,890
09/01/2006	2,866.66	2,880	2,850	2,866.66
09/04/2006	2,886.66	2,886.66	2,873.33	2,880
09/05/2006	2,860	2,870	2,843.33	2,846.66
09/06/2006	2,853.33	2,873.33	2,846.66	2,856.66
09/07/2006	2,860	2,863.33	2,806.66	2,813.33
09/08/2006	2,803.33	2,860	2,800	2,840
09/11/2006	2,823.33	2,830	2,776.66	2,776.66
09/12/2006	2,810	2,833.33	2,806.66	2,820
09/13/2006	2,820	2,846.66	2,813.33	2,816.66
09/14/2006	2,820	2,850	2,820	2,850
09/15/2006	2,830	2,856.66	2,810	2,843.33
09/19/2006	2,833.33	2,863.33	2,820	2,826.66
09/20/2006	2,813.33	2,816.66	2,770	2,793.33
09/21/2006	2,800	2,813.33	2,763.33	2,810
09/22/2006	2,783.33	2,803.33	2,763.33	2,763.33
09/25/2006	2,773.33	2,786.66	2,726.66	2,760
09/26/2006	2,763.33	2,793.33	2,730	2,746.66
09/27/2006	2,746.66	2,790	2,730	2,790
09/28/2006	2,793.33	2,796.66	2,756.66	2,763.33
09/29/2006	2,760	2,763.33	2,740	2,753.33
10/02/2006	2,746.66	2,806.66	2,740	2,806.66
10/03/2006	2,780	2,786.66	2,753.33	2,780
10/04/2006	2,783.33	2,793.33	2,736.66	2,746.66
10/05/2006	2,770	2,813.33	2,760	2,813.33
10/06/2006	2,853.33	2,860	2,830	2,850
10/10/2006	2,853.33	2,906.66	2,850	2,880
10/11/2006	2,890	2,930	2,886.66	2,910
10/12/2006	2,870	2,876.66	2,843.33	2,843.33
10/13/2006	2,850	2,870	2,800	2,800
10/16/2006	2,806.66	2,806.66	2,773.33	2,783.33
10/17/2006	2,780	2,783.33	2,743.33	2,746.66
10/18/2006	2,733.33	2,746.66	2,710	2,740
10/19/2006	2,733.33	2,743.33	2,720	2,730
10/20/2006	2,730	2,750	2,726.66	2,743.33
10/23/2006	2,746.66	2,770	2,743.33	2,753.33
10/24/2006	2,756.66	2,756.66	2,720	2,733.33
10/25/2006	2,733.33	2,743.33	2,716.66	2,723.33
10/26/2006	2,726.66	2,733.33	2,703.33	2,713.33
10/27/2006	2,706.66	2,710	2,663.33	2,666.66
10/30/2006	2,676.66	2,696.66	2,666.66	2,666.66
10/31/2006	2,680	2,743.33	2,673.33	2,726.66
11/01/2006	2,753.33	2,776.66	2,720	2,773.33
11/02/2006	2,760	2,766.66	2,733.33	2,766.66
11/06/2006	2,760	2,763.33	2,710	2,756.66
11/07/2006	2,766.66	2,766.66	2,716.66	2,720
11/08/2006	2,716.66	2,723.33	2,666.66	2,673.33
11/09/2006	2,663.33	2,690	2,660	2,680
11/10/2006	2,666.66	2,683.33	2,653.33	2,683.33
11/13/2006	2,686.66	2,693.33	2,650	2,676.66
11/14/2006	2,713.33	2,733.33	2,693.33	2,723.33
11/15/2006	2,713.33	2,713.33	2,653.33	2,656.66
11/16/2006	2,676.66	2,710	2,676.66	2,690
11/17/2006	2,683.33	2,726.66	2,680	2,713.33
11/20/2006	2,703.33	2,733.33	2,673.33	2,676.66
11/21/2006	2,670	2,683.33	2,643.33	2,670
11/22/2006	2,653.33	2,666.66	2,636.66	2,653.33
11/24/2006	2,636.66	2,693.33	2,636.66	2,660
11/27/2006	2,673.33	2,716.66	2,660	2,703.33
11/28/2006	2,670	2,690	2,646.66	2,683.33
11/29/2006	2,683.33	2,720	2,676.66	2,713.33
11/30/2006	2,690	2,706.66	2,673.33	2,706.66
12/01/2006	2,693.33	2,703.33	2,653.33	2,660
12/04/2006	2,660	2,660	2,606.66	2,613.33
12/05/2006	2,623.33	2,626.66	2,603.33	2,606.66
12/06/2006	2,623.33	2,686.66	2,606.66	2,683.33
12/07/2006	2,696.66	2,703.33	2,683.33	2,696.66
12/08/2006	2,703.33	2,713.33	2,660	2,666.66
12/11/2006	2,666.66	2,673.33	2,643.33	2,656.66
12/12/2006	2,656.66	2,673.33	2,650	2,660
12/13/2006	2,663.33	2,686.66	2,650	2,660
12/14/2006	2,666.66	2,683.33	2,656.66	2,683.33
12/15/2006	2,686.66	2,686.66	2,656.66	2,660
12/18/2006	2,656.66	2,660	2,643.33	2,643.33
12/19/2006	2,643.33	2,653.33	2,613.33	2,613.33
12/20/2006	2,636.66	2,653.33	2,620	2,650
12/21/2006	2,646.66	2,680	2,630	2,670
12/22/2006	2,656.66	2,673.33	2,650	2,650
12/25/2006	2,653.33	2,663.33	2,640	2,643.33
12/26/2006	2,640	2,643.33	2,626.66	2,643.33
12/27/2006	2,650	2,666.66	2,636.66	2,656.66
12/28/2006	2,666.66	2,666.66	2,646.66	2,653.33
12/29/2006	2,650	2,660	2,646.66	2,650

Menu

Create your free account now!

9020.T: East Japan Railway Company Historical Data

2006 Historical Chart

Average

Low

High