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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,912.1942
CLOSE 1,911.5549

Low

LOW 1,596.67

High

HIGH 2,250
DATEOPENHIGHLOWCLOSE
01/04/20101,9501,976.661,9501,973.33
01/05/20101,986.661,993.331,933.331,960
01/06/20101,956.661,973.331,936.661,960
01/07/20101,953.331,9701,9401,963.33
01/08/20101,9802,026.661,9702,020
01/12/20101,993.332,046.661,9802,043.33
01/13/20102,046.662,0602,003.332,006.66
01/14/20102,026.662,0402,006.662,016.66
01/15/20102,033.332,053.332,026.662,046.66
01/18/20102,066.662,096.662,0602,096.66
01/19/20102,0902,0902,056.662,070
01/20/20102,083.332,0902,063.332,073.33
01/21/20102,1002,1102,073.332,076.66
01/22/20102,066.662,076.662,0402,060
01/25/20102,0402,0902,0402,073.33
01/26/20102,0602,073.332,046.662,046.66
01/27/20102,0702,093.332,056.662,076.66
01/28/20102,073.332,0902,0602,066.66
01/29/20102,0702,0802,023.332,023.33
02/01/20102,026.662,0502,003.332,036.66
02/02/20102,0302,0402,003.332,026.66
02/03/20102,033.332,0702,026.662,063.33
02/04/20102,0602,0802,036.662,050
02/05/20102,043.332,056.662,006.662,010
02/08/20102,013.332,016.661,986.661,993.33
02/09/20101,9801,983.331,953.331,956.66
02/10/20101,9501,963.331,946.661,946.66
02/12/20101,9501,9701,933.331,966.66
02/15/20101,973.331,976.661,9501,953.33
02/16/20101,956.661,983.331,956.661,966.66
02/17/20101,983.332,033.331,9802,030
02/18/20102,0202,026.661,983.331,996.66
02/19/20102,003.332,016.661,9701,970
02/22/20101,996.662,036.661,993.332,010
02/23/20101,9902,003.331,9801,990
02/24/20101,976.661,986.661,9601,980
02/25/20101,983.332,013.331,9702,013.33
02/26/20102,023.332,0402,016.662,040
03/01/20102,0502,053.332,0402,043.33
03/02/20102,0302,0602,023.332,056.66
03/03/20102,043.332,056.662,0302,040
03/04/20102,026.662,053.332,026.662,033.33
03/05/20102,043.332,0802,0402,066.66
03/08/20102,0702,086.662,066.662,076.66
03/09/20102,076.662,076.662,036.662,036.66
03/10/20102,033.332,0502,0302,030
03/11/20102,043.332,053.332,033.332,043.33
03/12/20102,0702,0702,0502,063.33
03/15/20102,0602,076.662,043.332,053.33
03/16/20102,0502,0802,0402,070
03/17/20102,076.662,076.662,0502,063.33
03/18/20102,063.332,0702,036.662,043.33
03/19/20102,046.662,0602,036.662,056.66
03/23/20102,066.662,093.332,053.332,070
03/24/20102,0802,086.662,066.662,076.66
03/25/20102,083.332,083.332,0602,063.33
03/26/20102,0502,066.662,036.662,066.66
03/29/20102,0502,076.662,0402,063.33
03/30/20102,0802,116.662,073.332,116.66
03/31/20102,1502,1802,1402,166.66
04/01/20102,1802,186.662,156.662,166.66
04/02/20102,163.332,166.662,136.662,153.33
04/05/20102,146.662,163.332,1402,153.33
04/06/20102,166.662,2102,156.662,210
04/07/20102,213.332,2502,2102,250
04/08/20102,233.332,233.332,173.332,183.33
04/09/20102,173.332,213.332,166.662,206.66
04/12/20102,206.662,2302,2002,200
04/13/20102,1902,2002,163.332,170
04/14/20102,183.332,203.332,176.662,190
04/15/20102,216.662,216.662,186.662,196.66
04/16/20102,173.332,1902,163.332,166.66
04/19/20102,156.662,166.662,126.662,136.66
04/20/20102,166.662,1902,1502,183.33
04/21/20102,1802,216.662,166.662,213.33
04/22/20102,1802,2002,156.662,190
04/23/20102,166.662,206.662,153.332,196.66
04/26/20102,226.662,2402,2202,226.66
04/27/20102,2302,236.662,203.332,226.66
04/28/20102,133.332,1402,0602,083.33
04/30/20102,116.662,1202,086.662,100
05/06/20102,066.662,066.662,0302,036.66
05/07/20101,993.332,053.331,9902,033.33
05/10/20102,0002,046.661,986.662,040
05/11/20102,0402,0902,0202,063.33
05/12/20102,066.662,103.332,0402,090
05/13/20102,0702,0902,066.662,086.66
05/14/20102,063.332,1102,056.662,090
05/17/20102,063.332,0902,053.332,070
05/18/20102,063.332,093.332,0602,086.66
05/19/20102,073.332,0902,033.332,043.33
05/20/20102,023.332,043.332,0202,033.33
05/21/20102,0002,026.661,993.331,993.33
05/24/20101,983.332,006.661,956.661,990
05/25/20101,9701,986.661,9601,976.66
05/26/20101,936.661,9401,9001,920
05/27/20101,896.661,923.331,886.661,916.66
05/28/20101,933.331,943.331,9001,933.33
05/31/20101,9501,973.331,933.331,960
06/01/20101,9401,9701,913.331,960
06/02/20101,9601,9601,926.661,940
06/03/20101,953.331,9701,943.331,963.33
06/04/20101,973.331,983.331,953.331,953.33
06/07/20101,953.331,9701,9301,936.66
06/08/20101,903.331,9101,886.661,900
06/09/20101,886.661,933.331,883.331,910
06/10/20101,9401,956.661,923.331,933.33
06/11/20101,983.331,983.331,943.331,953.33
06/14/20101,956.661,973.331,956.661,970
06/15/20101,976.661,9801,956.661,973.33
06/16/20101,9802,0001,9701,976.66
06/17/20101,9801,993.331,946.661,956.66
06/18/20101,9701,983.331,9601,970
06/21/20101,973.332,013.331,966.662,000
06/22/20102,003.332,023.332,0002,023.33
06/23/20102,006.662,016.661,983.331,990
06/24/20101,966.661,993.331,963.331,983.33
06/25/20101,956.661,9901,953.331,990
06/28/20102,016.662,023.331,993.332,000
06/29/20102,013.332,016.661,996.662,010
06/30/20102,013.332,016.661,973.331,976.66
07/01/20101,9701,973.331,9501,966.66
07/02/20101,9701,9701,9501,963.33
07/05/20101,983.331,993.331,973.331,986.66
07/06/20101,983.332,013.331,9702,013.33
07/07/20102,006.662,0101,983.331,993.33
07/08/20102,013.332,016.662,003.332,013.33
07/09/20102,023.332,023.332,003.332,010
07/12/20102,013.332,016.661,996.661,996.66
07/13/20101,9801,9801,936.661,943.33
07/14/20101,966.661,9701,953.331,963.33
07/15/20101,936.661,956.661,933.331,946.66
07/16/20101,9301,933.331,916.661,923.33
07/20/20101,9001,9201,886.661,903.33
07/21/20101,903.331,923.331,896.661,913.33
07/22/20101,893.331,903.331,886.661,900
07/23/20101,916.661,923.331,9001,913.33
07/26/20101,9301,936.661,923.331,926.66
07/27/20101,9301,9501,926.661,933.33
07/28/20101,9501,966.661,943.331,966.66
07/29/20101,933.331,9401,903.331,906.66
07/30/20101,906.661,906.661,856.661,856.66
08/02/20101,873.331,8801,8601,860
08/03/20101,8701,876.661,8601,876.66
08/04/20101,873.331,8801,856.661,863.33
08/05/20101,866.661,876.661,856.661,866.66
08/06/20101,863.331,893.331,856.661,893.33
08/09/20101,876.661,903.331,873.331,900
08/10/20101,893.331,9001,873.331,883.33
08/11/20101,863.331,873.331,826.661,843.33
08/12/20101,816.661,856.661,813.331,840
08/13/20101,8401,856.661,8201,843.33
08/16/20101,826.661,846.661,826.661,846.66
08/17/20101,8301,836.661,826.661,830
08/18/20101,8401,843.331,8201,833.33
08/19/20101,826.661,8401,823.331,830
08/20/20101,823.331,8401,806.661,810
08/23/20101,806.661,806.661,7901,796.66
08/24/20101,783.331,803.331,783.331,796.66
08/25/20101,7901,826.661,786.661,813.33
08/26/20101,823.331,823.331,803.331,820
08/27/20101,796.661,833.331,796.661,820
08/30/20101,8401,853.331,823.331,840
08/31/20101,823.331,826.661,8001,813.33
09/01/20101,806.661,8401,8001,836.66
09/02/20101,846.661,876.661,836.661,876.66
09/03/20101,8801,883.331,8601,873.33
09/06/20101,866.661,8701,846.661,866.66
09/07/20101,8501,8601,846.661,850
09/08/20101,8501,8601,833.331,840
09/09/20101,846.661,853.331,8401,850
09/10/20101,853.331,856.661,8401,840
09/13/20101,8401,8501,823.331,830
09/14/20101,806.661,8101,783.331,786.66
09/15/20101,783.331,803.331,773.331,783.33
09/16/20101,7801,786.661,726.661,733.33
09/17/20101,743.331,746.661,713.331,723.33
09/21/20101,7401,753.331,7301,743.33
09/22/20101,733.331,7401,726.661,730
09/24/20101,726.661,733.331,716.661,720
09/27/20101,7401,7401,696.661,713.33
09/28/20101,696.661,7301,663.331,723.33
09/29/20101,726.661,7301,703.331,706.66
09/30/20101,706.661,716.661,6801,680
10/01/20101,693.331,716.661,6901,716.66
10/04/20101,713.331,713.331,6701,673.33
10/05/20101,676.661,7001,6701,693.33
10/06/20101,696.661,7201,676.661,710
10/07/20101,716.661,7501,7101,720
10/08/20101,716.661,716.661,683.331,683.33
10/12/20101,6901,723.331,686.661,686.66
10/13/20101,706.661,706.661,6601,661.67
10/14/20101,666.671,683.331,661.671,670
10/15/20101,666.671,673.331,6501,653.33
10/18/20101,6651,7001,6601,690
10/19/20101,693.331,723.331,6901,720
10/20/20101,723.331,723.331,686.661,700
10/21/20101,7101,716.661,673.331,686.66
10/22/20101,6901,693.331,6701,676.66
10/25/20101,676.661,693.331,676.661,683.33
10/26/20101,686.661,693.331,676.661,680
10/27/20101,6801,683.331,6601,661.67
10/28/20101,676.661,693.331,6701,676.66
10/29/20101,676.661,686.661,636.671,658.33
11/01/20101,6501,661.671,6201,625
11/02/20101,6201,6351,608.331,631.67
11/04/20101,648.331,653.331,633.331,640
11/05/20101,651.671,6701,646.671,651.67
11/08/20101,663.331,683.331,656.671,680
11/09/20101,666.671,676.661,6451,650
11/10/20101,643.331,6701,641.671,665
11/11/20101,666.671,7001,663.331,693.33
11/12/20101,693.331,7001,658.331,658.33
11/15/20101,661.671,663.331,638.331,641.67
11/16/20101,633.331,636.671,603.331,610
11/17/20101,6001,611.671,596.671,608.33
11/18/20101,6201,651.671,613.331,651.67
11/19/20101,6601,6601,6301,631.67
11/22/20101,651.671,676.661,646.671,670
11/24/20101,661.671,666.671,646.671,646.67
11/25/20101,6601,663.331,648.331,648.33
11/26/20101,6551,6801,651.671,670
11/29/20101,683.331,7101,6701,696.66
11/30/20101,716.661,7201,666.671,666.67
12/01/20101,6701,693.331,6651,686.66
12/02/20101,706.661,713.331,693.331,710
12/03/20101,7101,716.661,6901,696.66
12/06/20101,693.331,7101,693.331,700
12/07/20101,6901,703.331,683.331,693.33
12/08/20101,7101,743.331,706.661,740
12/09/20101,743.331,7601,736.661,756.66
12/10/20101,776.661,776.661,746.661,760
12/13/20101,773.331,7801,763.331,780
12/14/20101,786.661,8001,783.331,796.66
12/15/20101,813.331,816.661,786.661,790
12/16/20101,793.331,813.331,7901,806.66
12/17/20101,786.661,806.661,773.331,776.66
12/20/20101,786.661,7901,7601,770
12/21/20101,786.661,803.331,783.331,790
12/22/20101,793.331,793.331,776.661,780
12/24/20101,786.661,793.331,7801,790
12/27/20101,806.661,8101,7901,796.66
12/28/20101,796.661,796.661,7701,776.66
12/29/20101,7801,7801,763.331,780
12/30/20101,773.331,7801,7601,760