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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,936.3068
CLOSE 1,931.6156

Low

LOW 1,570

High

HIGH 2,433.33
DATEOPENHIGHLOWCLOSE
01/05/20092,4302,433.332,306.662,330
01/06/20092,363.332,373.332,303.332,316.66
01/07/20092,2802,296.662,173.332,206.66
01/08/20092,173.332,196.662,143.332,173.33
01/09/20092,193.332,2102,143.332,200
01/13/20092,1702,183.332,143.332,146.66
01/14/20092,146.662,1702,126.662,150
01/15/20092,143.332,1902,126.662,180
01/16/20092,213.332,216.662,1802,206.66
01/19/20092,2102,2102,156.662,156.66
01/20/20092,146.662,173.332,136.662,156.66
01/21/20092,126.662,156.662,126.662,136.66
01/22/20092,153.332,173.332,123.332,136.66
01/23/20092,143.332,146.662,0902,110
01/26/20092,123.332,153.332,0802,140
01/27/20092,153.332,176.662,123.332,170
01/28/20092,136.662,146.662,093.332,100
01/29/20092,106.662,116.662,016.662,070
01/30/20092,0802,086.662,026.662,050
02/02/20092,023.332,026.661,956.661,970
02/03/20091,953.331,9601,916.661,933.33
02/04/20091,9101,963.331,856.661,960
02/05/20091,963.331,983.331,9201,930
02/06/20091,933.331,956.661,906.661,916.66
02/09/20091,903.331,916.661,823.331,836.66
02/10/20091,866.661,873.331,833.331,853.33
02/12/20091,8701,943.331,866.661,933.33
02/13/20091,953.331,973.331,886.661,893.33
02/16/20091,883.331,9801,8801,973.33
02/17/20091,926.661,936.661,8901,923.33
02/18/20091,8901,913.331,843.331,860
02/19/20091,8801,886.661,843.331,843.33
02/20/20091,843.331,856.661,8001,813.33
02/23/20091,796.661,8401,783.331,833.33
02/24/20091,866.661,873.331,843.331,860
02/25/20091,8701,873.331,8101,830
02/26/20091,863.331,886.661,853.331,866.66
02/27/20091,883.331,9501,876.661,950
03/02/20091,926.661,9301,873.331,893.33
03/03/20091,8601,893.331,8501,876.66
03/04/20091,836.661,8801,823.331,856.66
03/05/20091,836.661,8801,813.331,813.33
03/06/20091,8001,843.331,783.331,816.66
03/09/20091,8001,806.661,746.661,770
03/10/20091,736.661,763.331,716.661,733.33
03/11/20091,753.331,7601,6701,673.33
03/12/20091,616.671,6201,5701,610
03/13/20091,606.671,673.331,593.331,663.33
03/16/20091,6501,673.331,616.671,623.33
03/17/20091,636.671,686.661,616.671,683.33
03/18/20091,686.661,686.661,623.331,656.67
03/19/20091,673.331,7001,6701,670
03/23/20091,6701,7201,6501,710
03/24/20091,733.331,8101,726.661,803.33
03/25/20091,8501,853.331,806.661,830
03/26/20091,816.661,816.661,7601,790
03/27/20091,806.661,8401,776.661,790
03/30/20091,823.331,833.331,7801,780
03/31/20091,766.661,7901,7101,710
04/01/20091,743.331,753.331,686.661,703.33
04/02/20091,733.331,736.661,703.331,720
04/03/20091,7001,703.331,646.671,660
04/06/20091,6601,663.331,606.671,620
04/07/20091,636.671,723.331,626.671,713.33
04/08/20091,713.331,776.661,7101,750
04/09/20091,796.661,8201,783.331,786.66
04/10/20091,786.661,813.331,7701,786.66
04/13/20091,796.661,796.661,7201,723.33
04/14/20091,7101,763.331,686.661,753.33
04/15/20091,766.661,783.331,743.331,770
04/16/20091,783.331,833.331,7601,773.33
04/17/20091,7701,783.331,743.331,750
04/20/20091,726.661,733.331,683.331,700
04/21/20091,7101,7501,6901,746.66
04/22/20091,766.661,8001,763.331,776.66
04/23/20091,7801,786.661,7501,773.33
04/24/20091,786.661,7901,7401,753.33
04/27/20091,743.331,7501,7001,703.33
04/28/20091,763.331,863.331,7601,833.33
04/30/20091,846.661,893.331,843.331,853.33
05/01/20091,866.661,8901,853.331,886.66
05/07/20091,8801,8901,853.331,870
05/08/20091,853.331,866.661,8301,866.66
05/11/20091,866.661,876.661,8501,860
05/12/20091,873.331,9201,8701,906.66
05/13/20091,933.331,9801,926.661,970
05/14/20091,9801,993.331,9501,953.33
05/15/20091,973.331,996.661,9701,983.33
05/18/20091,976.661,976.661,896.661,896.66
05/19/20091,913.331,9401,9101,913.33
05/20/20091,923.331,946.661,903.331,906.66
05/21/20091,9101,923.331,893.331,913.33
05/22/20091,906.661,9401,896.661,910
05/25/20091,906.661,9401,883.331,893.33
05/26/20091,906.661,9201,883.331,913.33
05/27/20091,926.661,946.661,906.661,933.33
05/28/20091,943.331,943.331,9201,923.33
05/29/20091,923.331,923.331,886.661,893.33
06/01/20091,896.661,926.661,876.661,916.66
06/02/20091,926.661,926.661,883.331,883.33
06/03/20091,8901,903.331,863.331,866.66
06/04/20091,866.661,8901,8501,863.33
06/05/20091,863.331,863.331,806.661,816.66
06/08/20091,826.661,8501,8101,840
06/09/20091,836.661,886.661,823.331,880
06/10/20091,883.331,896.661,846.661,880
06/11/20091,8701,8801,836.661,840
06/12/20091,8701,9101,843.331,910
06/15/20091,9101,9601,9101,953.33
06/16/20091,9601,996.661,956.661,983.33
06/17/20091,963.331,966.661,916.661,930
06/18/20091,903.331,9201,876.661,883.33
06/19/20091,9001,966.661,8901,956.66
06/22/20091,9401,9501,923.331,923.33
06/23/20091,9201,9501,906.661,936.66
06/24/20091,936.661,956.661,926.661,930
06/25/20091,956.661,956.661,916.661,936.66
06/26/20091,9401,9701,926.661,963.33
06/29/20091,963.331,973.331,953.331,953.33
06/30/20091,9701,973.331,933.331,936.66
07/01/20091,9601,986.661,953.331,970
07/02/20091,986.662,0101,9801,996.66
07/03/20091,983.331,986.661,966.661,976.66
07/06/20091,966.661,983.331,9601,976.66
07/07/20091,9802,0401,976.662,006.66
07/08/20092,0102,0401,996.661,996.66
07/09/20092,0302,0301,9701,983.33
07/10/20091,993.331,993.331,956.661,973.33
07/13/20091,973.332,003.331,943.331,946.66
07/14/20091,9501,966.661,873.331,890
07/15/20091,8701,883.331,836.661,846.66
07/16/20091,8501,893.331,846.661,856.66
07/17/20091,886.661,916.661,866.661,870
07/21/20091,8901,913.331,8401,870
07/22/20091,863.331,876.661,8501,853.33
07/23/20091,8401,843.331,8001,810
07/24/20091,823.331,843.331,803.331,843.33
07/27/20091,876.661,876.661,833.331,840
07/28/20091,836.661,8601,8201,856.66
07/29/20091,856.661,8701,8301,836.66
07/30/20091,8201,8301,803.331,806.66
07/31/20091,816.661,816.661,8001,810
08/03/20091,813.331,833.331,806.661,826.66
08/04/20091,843.331,856.661,8301,853.33
08/05/20091,866.661,883.331,856.661,863.33
08/06/20091,8801,886.661,843.331,843.33
08/07/20091,856.661,876.661,8501,870
08/10/20091,8901,903.331,883.331,896.66
08/11/20091,886.661,893.331,866.661,880
08/12/20091,8901,8901,846.661,850
08/13/20091,873.331,873.331,843.331,863.33
08/14/20091,876.661,8801,856.661,873.33
08/17/20091,8701,8701,833.331,836.66
08/18/20091,833.331,8501,8301,846.66
08/19/20091,8401,8401,8101,816.66
08/20/20091,826.661,853.331,823.331,853.33
08/21/20091,866.661,8901,853.331,873.33
08/24/20091,893.331,946.661,886.661,940
08/25/20091,9501,973.331,943.331,946.66
08/26/20091,9601,993.331,956.661,986.66
08/27/20091,9902,0001,933.331,986.66
08/28/20091,9902,013.331,9702,010
08/31/20092,033.332,056.662,003.332,026.66
09/01/20091,993.332,0301,9902,016.66
09/02/20092,013.332,0201,9802,013.33
09/03/20092,023.332,056.662,016.662,053.33
09/04/20092,056.662,0602,003.332,020
09/07/20092,033.332,0402,003.332,013.33
09/08/20092,023.332,023.331,993.332,000
09/09/20092,0102,036.662,006.662,036.66
09/10/20092,046.662,133.332,043.332,133.33
09/11/20092,136.662,136.662,083.332,100
09/14/20092,093.332,1102,063.332,093.33
09/15/20092,096.662,126.662,0802,120
09/16/20092,116.662,123.332,073.332,083.33
09/17/20092,106.662,113.332,046.662,070
09/18/20092,083.332,153.332,076.662,153.33
09/24/20092,156.662,176.662,1102,150
09/25/20092,113.332,116.662,0702,103.33
09/28/20092,086.662,136.662,063.332,116.66
09/29/20092,086.662,096.662,043.332,050
09/30/20092,0702,153.332,066.662,153.33
10/01/20092,156.662,176.662,133.332,153.33
10/02/20092,136.662,1502,0902,096.66
10/05/20092,0902,123.332,083.332,093.33
10/06/20092,0902,0902,023.332,070
10/07/20092,036.662,043.332,0002,003.33
10/08/20092,016.662,056.662,016.662,023.33
10/09/20092,023.332,023.331,983.331,996.66
10/13/20092,0202,0201,9701,970
10/14/20092,0102,066.662,006.662,043.33
10/15/20092,0302,046.661,993.332,006.66
10/16/20091,986.662,006.661,976.662,003.33
10/19/20092,003.332,033.331,996.662,026.66
10/20/20092,0302,0602,026.662,050
10/21/20092,053.332,0902,0502,076.66
10/22/20092,0702,073.332,0202,036.66
10/23/20092,033.332,0502,0202,020
10/26/20092,053.332,0802,043.332,076.66
10/27/20092,0802,103.332,026.662,040
10/28/20092,023.332,036.662,0102,013.33
10/29/20091,9601,986.661,9401,940
10/30/20091,996.661,996.661,916.661,936.66
11/02/20091,853.331,913.331,8501,900
11/04/20091,9001,946.661,883.331,933.33
11/05/20091,963.331,973.331,943.331,963.33
11/06/20091,976.661,976.661,893.331,903.33
11/09/20091,903.331,903.331,863.331,873.33
11/10/20091,903.331,913.331,8801,880
11/11/20091,886.661,9001,873.331,880
11/12/20091,906.661,916.661,8801,890
11/13/20091,896.661,916.661,876.661,900
11/16/20091,8901,9101,8801,903.33
11/17/20091,893.331,9401,883.331,940
11/18/20091,953.332,006.661,946.662,003.33
11/19/20092,0002,003.331,936.661,940
11/20/20091,913.331,943.331,906.661,933.33
11/24/20091,913.331,9401,896.661,930
11/25/20091,943.331,983.331,9401,973.33
11/26/20091,976.661,986.661,9301,933.33
11/27/20091,923.331,953.331,913.331,923.33
11/30/20091,953.332,036.661,9502,033.33
12/01/20092,0002,016.661,976.662,013.33
12/02/20091,9802,0301,973.332,020
12/03/20092,026.662,076.662,0202,073.33
12/04/20092,0402,0701,996.662,023.33
12/07/20092,0402,0502,0202,023.33
12/08/20092,0402,083.332,036.662,060
12/09/20092,0702,093.332,0402,043.33
12/10/20092,0702,0702,0002,003.33
12/11/20092,003.332,026.661,9902,026.66
12/14/20092,046.662,046.661,983.332,003.33
12/15/20092,0102,0101,9401,953.33
12/16/20091,976.662,033.331,973.332,030
12/17/20092,0602,063.332,0302,030
12/18/20092,0502,0502,016.662,033.33
12/21/20092,033.332,036.661,983.331,990
12/22/20091,983.332,003.331,973.331,973.33
12/24/20091,966.661,976.661,953.331,966.66
12/25/20091,9701,9901,956.661,956.66
12/28/20091,966.661,986.661,966.661,966.66
12/29/20091,966.661,993.331,956.661,986.66
12/30/20091,996.662,0001,956.661,956.66