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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,697.2441
CLOSE 2,693.3162

Low

LOW 2,000

High

HIGH 3,173.33
DATEOPENHIGHLOWCLOSE
01/04/20083,0403,0502,9503,000
01/07/20082,983.333,0202,976.662,990
01/08/20083,013.333,133.333,0003,133.33
01/09/20083,133.333,173.333,086.663,163.33
01/10/20083,1403,146.663,083.333,096.66
01/11/20083,103.333,1303,073.333,106.66
01/15/20083,0903,1303,056.663,103.33
01/16/20083,076.663,1303,076.663,080
01/17/20083,0703,073.333,016.663,053.33
01/18/20083,0003,053.332,993.333,043.33
01/21/20083,043.333,066.663,0203,033.33
01/22/20082,966.662,993.332,916.662,930
01/23/20082,976.662,976.662,876.662,890
01/24/20082,856.662,9402,846.662,886.66
01/25/20082,856.662,926.662,856.662,896.66
01/28/20082,886.662,9102,8502,850
01/29/20082,893.332,926.662,866.662,916.66
01/30/20082,933.332,9602,896.662,913.33
01/31/20082,9002,9302,856.662,930
02/01/20082,896.662,916.662,8802,906.66
02/04/20082,9502,973.332,9202,950
02/05/20082,9703,016.662,953.333,013.33
02/06/20082,9803,0302,956.662,963.33
02/07/20082,953.333,006.662,936.662,993.33
02/08/20083,016.663,053.333,0103,043.33
02/12/20083,033.333,0902,993.333,066.66
02/13/20083,066.663,066.662,993.333,010
02/14/20083,0803,0803,003.333,013.33
02/15/20083,033.333,046.662,9903,043.33
02/18/20083,043.333,063.333,0203,026.66
02/19/20083,0303,0302,966.662,966.66
02/20/20082,933.332,943.332,873.332,886.66
02/21/20082,9002,9102,883.332,883.33
02/22/20082,866.662,8702,816.662,820
02/25/20082,8202,866.662,803.332,850
02/26/20082,866.662,873.332,763.332,776.66
02/27/20082,803.332,836.662,8002,816.66
02/28/20082,793.332,8002,753.332,776.66
02/29/20082,766.662,823.332,7402,796.66
03/03/20082,796.662,8302,746.662,796.66
03/04/20082,7902,796.662,7402,750
03/05/20082,7502,776.662,7402,763.33
03/06/20082,7602,816.662,7602,790
03/07/20082,756.662,766.662,723.332,730
03/10/20082,663.332,733.332,6602,700
03/11/20082,666.662,7002,6402,696.66
03/12/20082,716.662,7302,643.332,650
03/13/20082,6402,643.332,5902,630
03/14/20082,636.662,653.332,596.662,620
03/17/20082,546.662,546.662,473.332,510
03/18/20082,5302,626.662,5302,613.33
03/19/20082,7002,706.662,646.662,663.33
03/21/20082,696.662,733.332,686.662,726.66
03/24/20082,703.332,726.662,656.662,666.66
03/25/20082,7002,706.662,666.662,673.33
03/26/20082,676.662,693.332,646.662,670
03/27/20082,6702,746.662,6602,740
03/28/20082,736.662,7702,7102,753.33
03/31/20082,736.662,773.332,6902,763.33
04/01/20082,7802,886.662,776.662,873.33
04/02/20082,896.662,9102,816.662,836.66
04/03/20082,8502,853.332,786.662,806.66
04/04/20082,813.332,823.332,786.662,816.66
04/07/20082,8502,873.332,836.662,860
04/08/20082,863.332,886.662,843.332,863.33
04/09/20082,866.662,883.332,826.662,853.33
04/10/20082,836.662,846.662,776.662,806.66
04/11/20082,8102,8402,786.662,826.66
04/14/20082,763.332,766.662,736.662,743.33
04/15/20082,773.332,776.662,7102,723.33
04/16/20082,756.662,7802,7302,756.66
04/17/20082,773.332,7802,746.662,753.33
04/18/20082,756.662,756.662,716.662,750
04/21/20082,743.332,746.662,703.332,703.33
04/22/20082,736.662,773.332,733.332,753.33
04/23/20082,736.662,756.662,723.332,730
04/24/20082,7202,7502,713.332,720
04/25/20082,736.662,776.662,733.332,736.66
04/28/20082,796.662,8002,736.662,780
04/30/20082,773.332,776.662,743.332,763.33
05/01/20082,7402,7502,7102,743.33
05/02/20082,766.662,7702,7502,760
05/07/20082,7902,8102,713.332,716.66
05/08/20082,726.662,7402,693.332,696.66
05/09/20082,713.332,716.662,6802,680
05/12/20082,6902,726.662,686.662,720
05/13/20082,716.662,736.662,706.662,726.66
05/14/20082,733.332,743.332,703.332,730
05/15/20082,763.332,776.662,753.332,760
05/16/20082,783.332,796.662,7802,783.33
05/19/20082,773.332,793.332,7602,766.66
05/20/20082,776.662,8002,766.662,780
05/21/20082,766.662,783.332,753.332,783.33
05/22/20082,7702,7902,746.662,776.66
05/23/20082,7702,846.662,763.332,806.66
05/26/20082,7902,8002,7602,760
05/27/20082,7502,763.332,733.332,750
05/28/20082,726.662,7302,676.662,676.66
05/29/20082,686.662,706.662,676.662,700
05/30/20082,683.332,733.332,6802,713.33
06/02/20082,703.332,706.662,673.332,696.66
06/03/20082,6902,696.662,673.332,676.66
06/04/20082,6802,696.662,676.662,696.66
06/05/20082,713.332,713.332,6802,683.33
06/06/20082,703.332,713.332,6802,683.33
06/09/20082,666.662,6702,6402,643.33
06/10/20082,656.662,6602,636.662,640
06/11/20082,646.662,666.662,643.332,660
06/12/20082,643.332,653.332,633.332,646.66
06/13/20082,626.662,653.332,606.662,646.66
06/16/20082,666.662,7402,6602,730
06/17/20082,726.662,7402,7102,730
06/18/20082,7202,753.332,7202,743.33
06/19/20082,726.662,736.662,703.332,710
06/20/20082,743.332,7602,706.662,706.66
06/23/20082,673.332,723.332,673.332,703.33
06/24/20082,706.662,7802,703.332,760
06/25/20082,7602,836.662,756.662,830
06/26/20082,826.662,853.332,8002,823.33
06/27/20082,793.332,833.332,7802,816.66
06/30/20082,843.332,9002,833.332,883.33
07/01/20082,883.332,886.662,833.332,853.33
07/02/20082,873.332,873.332,796.662,810
07/03/20082,833.332,896.662,806.662,870
07/04/20082,846.662,853.332,796.662,836.66
07/07/20082,8402,866.662,823.332,863.33
07/08/20082,8502,856.662,803.332,826.66
07/09/20082,826.662,8302,766.662,776.66
07/10/20082,786.662,803.332,7602,770
07/11/20082,8002,8002,7602,766.66
07/14/20082,7502,793.332,7502,766.66
07/15/20082,7802,7802,733.332,760
07/16/20082,753.332,813.332,7402,783.33
07/17/20082,8102,8102,756.662,760
07/18/20082,763.332,766.662,706.662,710
07/22/20082,7002,783.332,7002,780
07/23/20082,773.332,823.332,773.332,773.33
07/24/20082,773.332,776.662,723.332,746.66
07/25/20082,713.332,756.662,706.662,720
07/28/20082,753.332,753.332,706.662,710
07/29/20082,6802,6902,646.662,680
07/30/20082,683.332,783.332,676.662,776.66
07/31/20082,786.662,823.332,783.332,820
08/01/20082,833.332,863.332,803.332,863.33
08/04/20082,876.662,886.662,853.332,856.66
08/05/20082,883.332,933.332,876.662,903.33
08/06/20082,913.332,9202,8702,886.66
08/07/20082,896.662,896.662,806.662,820
08/08/20082,853.332,8802,826.662,866.66
08/11/20082,853.332,893.332,8502,870
08/12/20082,8302,836.662,8002,813.33
08/13/20082,7902,796.662,733.332,756.66
08/14/20082,733.332,7902,7202,783.33
08/15/20082,766.662,773.332,743.332,766.66
08/18/20082,766.662,843.332,756.662,810
08/19/20082,783.332,786.662,7302,773.33
08/20/20082,753.332,833.332,746.662,816.66
08/21/20082,823.332,826.662,766.662,790
08/22/20082,7902,7902,756.662,776.66
08/25/20082,8102,8402,806.662,823.33
08/26/20082,826.662,826.662,7802,810
08/27/20082,813.332,8302,796.662,816.66
08/28/20082,8502,8802,833.332,850
08/29/20082,8602,9002,856.662,900
09/01/20082,8502,863.332,823.332,843.33
09/02/20082,846.662,873.332,8002,830
09/03/20082,826.662,863.332,8102,846.66
09/04/20082,843.332,873.332,8202,840
09/05/20082,806.662,833.332,773.332,820
09/08/20082,8202,8802,816.662,833.33
09/09/20082,8202,826.662,743.332,746.66
09/10/20082,713.332,7702,7002,716.66
09/11/20082,7002,706.662,666.662,670
09/12/20082,686.662,706.662,6502,703.33
09/16/20082,636.662,6602,576.662,586.66
09/17/20082,603.332,613.332,5602,583.33
09/18/20082,516.662,5602,506.662,543.33
09/19/20082,543.332,586.662,523.332,580
09/22/20082,6002,606.662,526.662,533.33
09/24/20082,6002,6002,553.332,590
09/25/20082,596.662,603.332,526.662,540
09/26/20082,5502,576.662,5402,556.66
09/29/20082,576.662,6102,5702,596.66
09/30/20082,5502,6502,5402,620
10/01/20082,683.332,706.662,6502,666.66
10/02/20082,663.332,693.332,6102,643.33
10/03/20082,643.332,7002,606.662,683.33
10/06/20082,693.332,7102,6202,633.33
10/07/20082,626.662,673.332,593.332,646.66
10/08/20082,5802,593.332,346.662,440
10/09/20082,333.332,433.332,263.332,290
10/10/20082,056.662,166.662,0002,003.33
10/14/20082,326.662,333.332,286.662,313.33
10/15/20082,316.662,393.332,2602,370
10/16/20082,2702,363.332,206.662,303.33
10/17/20082,403.332,456.662,3002,330
10/20/20082,363.332,366.662,276.662,363.33
10/21/20082,3502,363.332,286.662,326.66
10/22/20082,373.332,386.662,303.332,303.33
10/23/20082,303.332,333.332,243.332,306.66
10/24/20082,333.332,346.662,2702,273.33
10/27/20082,373.332,4202,246.662,276.66
10/28/20082,243.332,3202,216.662,273.33
10/29/20082,316.662,3302,173.332,230
10/30/20082,263.332,426.662,2602,386.66
10/31/20082,3202,393.332,3002,310
11/04/20082,4302,433.332,333.332,366.66
11/05/20082,3702,3802,306.662,360
11/06/20082,323.332,393.332,323.332,373.33
11/07/20082,376.662,376.662,303.332,323.33
11/10/20082,356.662,386.662,336.662,350
11/11/20082,3502,373.332,3102,333.33
11/12/20082,336.662,436.662,326.662,426.66
11/13/20082,4002,5702,393.332,516.66
11/14/20082,523.332,546.662,443.332,476.66
11/17/20082,5202,586.662,466.662,510
11/18/20082,526.662,606.662,5202,586.66
11/19/20082,536.662,546.662,473.332,513.33
11/20/20082,4802,5202,446.662,486.66
11/21/20082,443.332,466.662,336.662,416.66
11/25/20082,503.332,5102,403.332,480
11/26/20082,473.332,5102,4502,473.33
11/27/20082,456.662,493.332,4102,443.33
11/28/20082,476.662,4802,416.662,450
12/01/20082,4202,426.662,3702,413.33
12/02/20082,396.662,476.662,346.662,450
12/03/20082,473.332,476.662,4002,433.33
12/04/20082,386.662,403.332,316.662,353.33
12/05/20082,383.332,393.332,306.662,306.66
12/08/20082,313.332,313.332,2702,290
12/09/20082,2702,276.662,223.332,236.66
12/10/20082,216.662,2202,146.662,166.66
12/11/20082,116.662,176.662,1002,176.66
12/12/20082,166.662,2002,1102,166.66
12/15/20082,2002,2402,186.662,223.33
12/16/20082,2002,206.662,173.332,183.33
12/17/20082,243.332,296.662,216.662,286.66
12/18/20082,286.662,303.332,2602,280
12/19/20082,303.332,326.662,2702,270
12/22/20082,2502,323.332,246.662,280
12/24/20082,3302,3302,276.662,296.66