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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,052.4147
CLOSE 3,056.2673

Low

LOW 2,663.33

High

HIGH 3,366.66
DATEOPENHIGHLOWCLOSE
01/04/20072,666.662,6902,663.332,680
01/05/20072,693.332,753.332,6902,740
01/09/20072,766.662,806.662,763.332,800
01/10/20072,8002,803.332,743.332,756.66
01/11/20072,756.662,763.332,716.662,743.33
01/12/20072,753.332,793.332,733.332,790
01/15/20072,796.662,833.332,793.332,830
01/16/20072,8302,8502,816.662,823.33
01/17/20072,833.332,846.662,796.662,843.33
01/18/20072,846.662,873.332,833.332,866.66
01/19/20072,866.662,8702,8402,850
01/22/20072,8602,8702,8502,870
01/23/20072,863.332,863.332,836.662,850
01/24/20072,856.662,863.332,843.332,843.33
01/25/20072,8402,843.332,776.662,790
01/26/20072,7802,803.332,7702,780
01/29/20072,786.662,816.662,786.662,796.66
01/30/20072,786.662,8202,773.332,810
01/31/20072,8402,843.332,783.332,790
02/01/20072,8002,896.662,8002,880
02/02/20072,883.332,986.662,876.662,960
02/05/20072,946.662,946.662,886.662,906.66
02/06/20072,903.332,9302,876.662,920
02/07/20072,923.332,9902,916.662,983.33
02/08/20072,983.333,0102,926.662,966.66
02/09/20072,9703,006.662,943.332,996.66
02/13/20072,993.333,033.332,976.663,026.66
02/14/20073,033.333,0803,0203,063.33
02/15/20073,086.663,113.333,056.663,110
02/16/20073,1103,133.333,0603,070
02/19/20073,0503,0602,996.663,013.33
02/20/20073,0203,023.332,963.332,993.33
02/21/20072,9603,026.662,9503,006.66
02/22/20073,0403,0603,0203,033.33
02/23/20073,033.333,0603,016.663,056.66
02/26/20073,056.663,116.663,056.663,116.66
02/27/20073,1203,146.663,0903,136.66
02/28/20072,973.333,053.332,9403,026.66
03/01/20073,026.663,026.662,963.332,990
03/02/20072,976.663,026.662,9703,010
03/05/20072,996.663,023.332,9502,960
03/06/20072,9503,0102,9403,000
03/07/20072,986.663,013.332,9703,000
03/08/20073,0003,116.663,0003,106.66
03/09/20073,133.333,153.333,103.333,136.66
03/12/20073,1603,163.333,093.333,110
03/13/20073,1103,136.663,083.333,090
03/14/20073,023.333,056.663,006.663,043.33
03/15/20073,023.333,093.333,023.333,066.66
03/16/20073,043.333,0903,013.333,060
03/19/20073,026.663,066.663,023.333,066.66
03/20/20073,076.663,113.333,063.333,086.66
03/22/20073,1003,106.663,063.333,073.33
03/23/20073,076.663,146.663,076.663,140
03/26/20073,116.663,143.333,083.333,103.33
03/27/20073,093.333,103.333,053.333,073.33
03/28/20073,076.663,133.333,0603,093.33
03/29/20073,083.333,113.333,053.333,073.33
03/30/20073,0803,1103,0603,060
04/02/20073,066.663,0902,9802,980
04/03/20073,013.333,073.333,0103,063.33
04/05/20073,0803,083.333,023.333,036.66
04/06/20073,033.333,073.333,033.333,050
04/09/20073,066.663,116.663,066.663,110
04/10/20073,1103,1103,086.663,100
04/11/20073,143.333,246.663,1403,236.66
04/12/20073,226.663,2303,1803,206.66
04/13/20073,223.333,253.333,183.333,203.33
04/16/20073,236.663,366.663,216.663,333.33
04/17/20073,316.663,323.333,246.663,293.33
04/18/20073,2903,366.663,266.663,326.66
04/19/20073,293.333,323.333,256.663,306.66
04/20/20073,3003,3303,286.663,300
04/23/20073,326.663,366.663,2803,290
04/24/20073,2703,3203,256.663,280
04/25/20073,266.663,2703,223.333,223.33
04/26/20073,2403,316.663,236.663,290
04/27/20073,293.333,333.333,243.333,243.33
05/01/20073,236.663,246.663,2103,210
05/02/20073,213.333,236.663,2003,230
05/07/20073,2503,2903,233.333,243.33
05/08/20073,2603,303.333,246.663,280
05/09/20073,2903,303.333,266.663,283.33
05/10/20073,2903,303.333,243.333,246.66
05/11/20073,233.333,243.333,196.663,220
05/14/20073,233.333,263.333,223.333,223.33
05/15/20073,223.333,2403,183.333,183.33
05/16/20073,163.333,1803,136.663,156.66
05/17/20073,156.663,193.333,156.663,166.66
05/18/20073,1803,2103,1703,193.33
05/21/20073,203.333,2103,1703,170
05/22/20073,173.333,223.333,143.333,213.33
05/23/20073,216.663,2503,1803,196.66
05/24/20073,163.333,166.663,1103,120
05/25/20073,1003,1003,0603,076.66
05/28/20073,083.333,113.333,0803,103.33
05/29/20073,083.333,116.663,0803,106.66
05/30/20073,103.333,1303,073.333,100
05/31/20073,1003,143.333,086.663,133.33
06/01/20073,1603,193.333,153.333,160
06/04/20073,186.663,1903,156.663,173.33
06/05/20073,1803,183.333,156.663,176.66
06/06/20073,1603,1703,116.663,133.33
06/07/20073,1103,146.663,1103,140
06/08/20073,113.333,123.333,083.333,096.66
06/11/20073,106.663,146.663,096.663,146.66
06/12/20073,1503,1503,1003,110
06/13/20073,083.333,083.333,046.663,070
06/14/20073,073.333,0903,0503,063.33
06/15/20073,073.333,083.333,056.663,063.33
06/18/20073,0703,1303,0703,116.66
06/19/20073,1003,1003,056.663,070
06/20/20073,083.333,083.333,063.333,063.33
06/21/20073,053.333,053.333,0403,043.33
06/22/20073,0403,043.333,006.663,020
06/25/20073,006.663,0403,003.333,023.33
06/26/20073,0303,056.663,0203,053.33
06/27/20073,053.333,076.663,013.333,020
06/28/20073,063.333,1003,053.333,090
06/29/20073,083.333,173.333,083.333,166.66
07/02/20073,1703,176.663,143.333,163.33
07/03/20073,163.333,183.333,123.333,136.66
07/04/20073,103.333,133.333,1003,110
07/05/20073,096.663,126.663,0803,100
07/06/20073,1303,1303,0903,103.33
07/09/20073,116.663,116.663,066.663,076.66
07/10/20073,0503,053.333,026.663,033.33
07/11/20073,036.663,036.663,0103,016.66
07/12/20073,013.333,046.663,003.333,016.66
07/13/20073,0303,0303,006.663,013.33
07/17/20073,033.333,0403,013.333,036.66
07/18/20073,026.663,0503,013.333,026.66
07/19/20073,046.663,073.333,0403,060
07/20/20073,063.333,0803,043.333,066.66
07/23/20073,0603,063.333,016.663,020
07/24/20073,023.333,026.662,976.663,020
07/25/20073,013.333,026.662,976.663,016.66
07/26/20073,016.663,0702,996.663,013.33
07/27/20072,973.332,993.332,956.662,990
07/30/20072,956.662,9702,926.662,950
07/31/20072,963.332,986.662,936.662,946.66
08/01/20072,943.332,966.662,933.332,953.33
08/02/20072,936.662,953.332,903.332,946.66
08/03/20072,926.662,9502,906.662,933.33
08/06/20072,913.332,996.662,8902,976.66
08/07/20072,976.663,0002,9602,980
08/08/20072,9803,0002,9503,000
08/09/20073,006.663,0502,9402,950
08/10/20072,916.662,946.662,8902,916.66
08/13/20072,883.332,8902,856.662,883.33
08/14/20072,8802,883.332,8402,873.33
08/15/20072,8702,9002,853.332,866.66
08/16/20072,8602,903.332,856.662,883.33
08/17/20072,983.333,026.662,9502,960
08/20/20072,9402,9802,9402,953.33
08/21/20072,9702,993.332,946.662,950
08/22/20072,983.333,043.332,9803,033.33
08/23/20073,0003,0602,996.663,043.33
08/24/20073,0203,056.663,0203,046.66
08/27/20073,023.333,046.663,003.333,020
08/28/20073,023.333,0603,0103,046.66
08/29/20073,046.663,0803,0203,073.33
08/30/20073,0803,083.333,0303,046.66
08/31/20073,043.333,076.663,0303,076.66
09/03/20073,033.333,0603,033.333,060
09/04/20073,036.663,073.333,036.663,043.33
09/05/20073,056.663,0602,976.662,986.66
09/06/20072,983.333,016.662,9602,990
09/07/20072,966.663,0002,9602,980
09/10/20072,936.662,993.332,9302,976.66
09/11/20072,9803,066.662,956.663,050
09/12/20073,053.333,053.333,006.663,030
09/13/20072,996.663,013.332,9602,960
09/14/20072,953.332,956.662,906.662,943.33
09/18/20072,9302,943.332,903.332,910
09/19/20072,9703,0002,956.662,966.66
09/20/20072,986.663,003.332,976.662,983.33
09/21/20072,9502,973.332,933.332,953.33
09/25/20072,903.332,946.662,903.332,930
09/26/20072,9702,983.332,953.332,963.33
09/27/20072,956.663,016.662,956.662,973.33
09/28/20072,9803,0202,9703,020
10/01/20072,986.663,026.662,9803,026.66
10/02/20073,046.663,063.333,0403,053.33
10/03/20073,056.663,083.333,053.333,080
10/04/20073,066.663,0803,053.333,080
10/05/20073,083.333,093.333,056.663,056.66
10/09/20073,036.663,063.333,026.663,046.66
10/10/20073,0503,0603,0403,053.33
10/11/20073,056.663,1003,046.663,090
10/12/20073,093.333,116.663,086.663,093.33
10/15/20073,1403,1503,1203,143.33
10/16/20073,1103,1203,0203,040
10/17/20073,063.333,073.332,996.663,056.66
10/18/20073,0603,1303,056.663,116.66
10/19/20073,116.663,116.663,066.663,083.33
10/22/20073,016.663,053.333,0003,046.66
10/23/20073,026.663,066.663,006.663,056.66
10/24/20073,036.663,0503,0003,016.66
10/25/20073,036.663,056.663,023.333,036.66
10/26/20073,0703,106.663,0603,100
10/29/20073,133.333,1403,116.663,130
10/30/20073,143.333,153.333,106.663,120
10/31/20073,1203,163.333,106.663,156.66
11/01/20073,143.333,213.333,143.333,200
11/02/20073,166.663,213.333,143.333,190
11/05/20073,2003,253.333,2003,240
11/06/20073,186.663,246.663,176.663,226.66
11/07/20073,226.663,236.663,163.333,176.66
11/08/20073,106.663,113.333,0803,100
11/09/20073,1003,103.333,0503,066.66
11/12/20073,036.663,0602,9803,003.33
11/13/20073,003.333,0302,973.333,000
11/14/20073,023.333,0303,0003,010
11/15/20073,0003,0202,976.662,986.66
11/16/20072,933.333,036.662,923.333,016.66
11/19/20073,063.333,076.663,0103,026.66
11/20/20073,066.663,136.663,066.663,116.66
11/21/20073,0903,123.333,083.333,106.66
11/22/20073,0403,0703,0203,050
11/26/20073,076.663,153.333,053.333,096.66
11/27/20073,076.663,156.663,036.663,146.66
11/28/20073,133.333,1403,0803,116.66
11/29/20073,083.333,1203,073.333,083.33
11/30/20073,066.663,083.333,036.663,060
12/03/20073,0903,0903,0603,073.33
12/04/20073,066.663,1203,063.333,093.33
12/05/20073,113.333,223.333,106.663,196.66
12/06/20073,216.663,216.663,176.663,193.33
12/07/20073,183.333,216.663,163.333,183.33
12/10/20073,1703,186.663,1303,146.66
12/11/20073,216.663,2303,2003,213.33
12/12/20073,1803,186.663,1303,150
12/13/20073,136.663,136.663,083.333,100
12/14/20073,1503,1603,106.663,126.66
12/17/20073,136.663,156.663,103.333,123.33
12/18/20073,103.333,1303,0603,126.66
12/19/20073,0903,1003,063.333,063.33
12/20/20073,086.663,1003,063.333,093.33
12/21/20073,083.333,113.333,073.333,076.66
12/25/20073,0903,1103,0803,106.66
12/26/20073,136.663,1403,106.663,123.33
12/27/20073,1403,1603,113.333,120
12/28/20073,086.663,093.333,033.333,073.33