9020.T: East Japan Railway Company Historical Data

2011 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 1,606.047

CLOSE 1,604.8223

Low

LOW 1,305

High

HIGH 1,966.66

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,776.66	1,776.66	1,760	1,766.66
01/05/2011	1,760	1,763.33	1,736.66	1,746.66
01/06/2011	1,753.33	1,776.66	1,740	1,773.33
01/07/2011	1,773.33	1,793.33	1,766.66	1,783.33
01/11/2011	1,763.33	1,773.33	1,760	1,766.66
01/12/2011	1,766.66	1,770	1,760	1,763.33
01/13/2011	1,776.66	1,806.66	1,773.33	1,806.66
01/14/2011	1,796.66	1,810	1,783.33	1,796.66
01/17/2011	1,796.66	1,796.66	1,770	1,773.33
01/18/2011	1,786.66	1,800	1,783.33	1,790
01/19/2011	1,803.33	1,803.33	1,783.33	1,790
01/20/2011	1,790	1,810	1,783.33	1,803.33
01/21/2011	1,810	1,823.33	1,783.33	1,790
01/24/2011	1,793.33	1,796.66	1,780	1,783.33
01/25/2011	1,790	1,806.66	1,776.66	1,800
01/26/2011	1,806.66	1,823.33	1,806.66	1,813.33
01/27/2011	1,816.66	1,820	1,790	1,793.33
01/28/2011	1,800	1,800	1,780	1,786.66
01/31/2011	1,790	1,820	1,786.66	1,806.66
02/01/2011	1,806.66	1,806.66	1,786.66	1,793.33
02/02/2011	1,800	1,816.66	1,796.66	1,796.66
02/03/2011	1,793.33	1,796.66	1,780	1,783.33
02/04/2011	1,796.66	1,796.66	1,776.66	1,780
02/07/2011	1,790	1,790	1,773.33	1,776.66
02/08/2011	1,780	1,796.66	1,780	1,790
02/09/2011	1,793.33	1,800	1,790	1,793.33
02/10/2011	1,790	1,810	1,786.66	1,806.66
02/14/2011	1,830	1,860	1,826.66	1,850
02/15/2011	1,853.33	1,860	1,840	1,853.33
02/16/2011	1,843.33	1,866.66	1,843.33	1,863.33
02/17/2011	1,866.66	1,883.33	1,860	1,880
02/18/2011	1,866.66	1,900	1,863.33	1,876.66
02/21/2011	1,866.66	1,876.66	1,853.33	1,870
02/22/2011	1,866.66	1,896.66	1,866.66	1,890
02/23/2011	1,896.66	1,926.66	1,890	1,910
02/24/2011	1,910	1,923.33	1,883.33	1,890
02/25/2011	1,883.33	1,903.33	1,853.33	1,900
02/28/2011	1,890	1,900	1,870	1,896.66
03/01/2011	1,916.66	1,946.66	1,913.33	1,940
03/02/2011	1,943.33	1,946.66	1,896.66	1,903.33
03/03/2011	1,923.33	1,950	1,920	1,930
03/04/2011	1,956.66	1,966.66	1,933.33	1,936.66
03/07/2011	1,923.33	1,926.66	1,900	1,913.33
03/08/2011	1,913.33	1,916.66	1,893.33	1,896.66
03/09/2011	1,893.33	1,920	1,890	1,903.33
03/10/2011	1,886.66	1,893.33	1,853.33	1,860
03/11/2011	1,846.66	1,870	1,810	1,816.66
03/14/2011	1,483.33	1,483.33	1,483.33	1,483.33
03/15/2011	1,460	1,490	1,305	1,390
03/16/2011	1,453.33	1,516.67	1,418.33	1,460
03/17/2011	1,430	1,503.33	1,421.67	1,468.33
03/18/2011	1,516.67	1,555	1,493.33	1,523.33
03/22/2011	1,616.67	1,641.67	1,608.33	1,623.33
03/23/2011	1,646.67	1,648.33	1,593.33	1,616.67
03/24/2011	1,613.33	1,613.33	1,536.67	1,560
03/25/2011	1,583.33	1,583.33	1,516.67	1,531.67
03/28/2011	1,538.33	1,553.33	1,510	1,530
03/29/2011	1,533.33	1,535	1,488.33	1,498.33
03/30/2011	1,501.67	1,568.33	1,495	1,546.67
03/31/2011	1,593.33	1,610	1,521.67	1,541.67
04/01/2011	1,543.33	1,543.33	1,518.33	1,523.33
04/04/2011	1,533.33	1,536.67	1,511.67	1,518.33
04/05/2011	1,510	1,546.67	1,503.33	1,511.67
04/06/2011	1,501.67	1,526.67	1,500	1,503.33
04/07/2011	1,531.67	1,541.67	1,518.33	1,523.33
04/08/2011	1,510	1,543.33	1,495	1,528.33
04/11/2011	1,526.67	1,566.67	1,516.67	1,563.33
04/12/2011	1,540	1,551.67	1,511.67	1,520
04/13/2011	1,513.33	1,533.33	1,506.67	1,518.33
04/14/2011	1,508.33	1,518.33	1,496.67	1,505
04/15/2011	1,510	1,530	1,510	1,528.33
04/18/2011	1,528.33	1,528.33	1,500	1,500
04/19/2011	1,496.67	1,506.67	1,483.33	1,495
04/20/2011	1,500	1,511.67	1,491.67	1,495
04/21/2011	1,498.33	1,506.67	1,473.33	1,480
04/22/2011	1,480	1,480	1,448.33	1,460
04/25/2011	1,466.67	1,468.33	1,450	1,455
04/26/2011	1,460	1,460	1,436.67	1,446.67
04/27/2011	1,450	1,455	1,433.33	1,435
04/28/2011	1,456.67	1,501.67	1,450	1,491.67
05/02/2011	1,525	1,555	1,523.33	1,543.33
05/06/2011	1,548.33	1,566.67	1,528.33	1,530
05/09/2011	1,516.67	1,521.67	1,501.67	1,510
05/10/2011	1,533.33	1,548.33	1,528.33	1,545
05/11/2011	1,565	1,581.67	1,560	1,580
05/12/2011	1,573.33	1,581.67	1,548.33	1,548.33
05/13/2011	1,561.67	1,566.67	1,513.33	1,530
05/16/2011	1,515	1,515	1,501.67	1,501.67
05/17/2011	1,500	1,516.67	1,491.67	1,500
05/18/2011	1,520	1,565	1,520	1,541.67
05/19/2011	1,543.33	1,553.33	1,520	1,530
05/20/2011	1,530	1,548.33	1,525	1,526.67
05/23/2011	1,526.67	1,545	1,515	1,536.67
05/24/2011	1,538.33	1,575	1,535	1,565
05/25/2011	1,570	1,578.33	1,561.67	1,568.33
05/26/2011	1,573.33	1,581.67	1,568.33	1,575
05/27/2011	1,568.33	1,570	1,543.33	1,548.33
05/30/2011	1,568.33	1,571.67	1,548.33	1,553.33
05/31/2011	1,558.33	1,581.67	1,555	1,580
06/01/2011	1,583.33	1,596.67	1,563.33	1,566.67
06/02/2011	1,550	1,558.33	1,528.33	1,555
06/03/2011	1,565	1,565	1,535	1,538.33
06/06/2011	1,533.33	1,548.33	1,506.67	1,513.33
06/07/2011	1,508.33	1,528.33	1,503.33	1,520
06/08/2011	1,511.67	1,528.33	1,510	1,520
06/09/2011	1,510	1,516.67	1,493.33	1,501.67
06/10/2011	1,515	1,536.67	1,510	1,525
06/13/2011	1,501.67	1,508.33	1,496.67	1,503.33
06/14/2011	1,503.33	1,521.67	1,500	1,518.33
06/15/2011	1,510	1,511.67	1,500	1,505
06/16/2011	1,500	1,510	1,493.33	1,493.33
06/17/2011	1,500	1,500	1,476.67	1,483.33
06/20/2011	1,486.67	1,493.33	1,475	1,480
06/21/2011	1,488.33	1,503.33	1,473.33	1,501.67
06/22/2011	1,501.67	1,513.33	1,495	1,506.67
06/23/2011	1,501.67	1,528.33	1,496.67	1,521.67
06/24/2011	1,526.67	1,545	1,521.67	1,545
06/27/2011	1,556.67	1,556.67	1,533.33	1,536.67
06/28/2011	1,550	1,560	1,538.33	1,545
06/29/2011	1,563.33	1,571.67	1,553.33	1,565
06/30/2011	1,568.33	1,570	1,525	1,533.33
07/01/2011	1,548.33	1,555	1,540	1,555
07/04/2011	1,568.33	1,578.33	1,563.33	1,575
07/05/2011	1,573.33	1,586.67	1,568.33	1,581.67
07/06/2011	1,588.33	1,630	1,585	1,621.67
07/07/2011	1,625	1,646.67	1,623.33	1,645
07/08/2011	1,646.67	1,646.67	1,605	1,605
07/11/2011	1,616.67	1,625	1,610	1,621.67
07/12/2011	1,621.67	1,621.67	1,586.67	1,595
07/13/2011	1,593.33	1,618.33	1,586.67	1,601.67
07/14/2011	1,605	1,610	1,588.33	1,593.33
07/15/2011	1,601.67	1,630	1,598.33	1,630
07/19/2011	1,626.67	1,640	1,621.67	1,630
07/20/2011	1,636.67	1,643.33	1,626.67	1,633.33
07/21/2011	1,630	1,630	1,608.33	1,613.33
07/22/2011	1,628.33	1,630	1,610	1,613.33
07/25/2011	1,615	1,631.67	1,615	1,625
07/26/2011	1,641.67	1,670	1,640	1,660
07/27/2011	1,648.33	1,648.33	1,621.67	1,633.33
07/28/2011	1,635	1,635	1,586.67	1,596.67
07/29/2011	1,620	1,653.33	1,610	1,613.33
08/01/2011	1,595	1,603.33	1,573.33	1,583.33
08/02/2011	1,580	1,580	1,566.67	1,570
08/03/2011	1,566.67	1,570	1,536.67	1,543.33
08/04/2011	1,545	1,555	1,528.33	1,530
08/05/2011	1,500	1,520	1,486.67	1,503.33
08/08/2011	1,490	1,503.33	1,478.33	1,488.33
08/09/2011	1,453.33	1,461.67	1,418.33	1,458.33
08/10/2011	1,468.33	1,485	1,445	1,483.33
08/11/2011	1,466.67	1,498.33	1,466.67	1,498.33
08/12/2011	1,510	1,511.67	1,481.67	1,501.67
08/15/2011	1,511.67	1,520	1,493.33	1,510
08/16/2011	1,525	1,550	1,515	1,530
08/17/2011	1,513.33	1,525	1,503.33	1,513.33
08/18/2011	1,523.33	1,548.33	1,523.33	1,545
08/19/2011	1,523.33	1,566.67	1,523.33	1,566.67
08/22/2011	1,556.67	1,563.33	1,541.67	1,546.67
08/23/2011	1,530	1,533.33	1,483.33	1,485
08/24/2011	1,496.67	1,510	1,488.33	1,500
08/25/2011	1,506.67	1,525	1,496.67	1,501.67
08/26/2011	1,515	1,533.33	1,513.33	1,523.33
08/29/2011	1,521.67	1,521.67	1,493.33	1,501.67
08/30/2011	1,513.33	1,521.67	1,496.67	1,496.67
08/31/2011	1,498.33	1,526.67	1,495	1,525
09/01/2011	1,531.67	1,545	1,523.33	1,530
09/02/2011	1,520	1,540	1,520	1,528.33
09/05/2011	1,526.67	1,546.67	1,523.33	1,531.67
09/06/2011	1,533.33	1,566.67	1,531.67	1,558.33
09/07/2011	1,571.67	1,571.67	1,535	1,545
09/08/2011	1,546.67	1,566.67	1,543.33	1,565
09/09/2011	1,570	1,588.33	1,565	1,575
09/12/2011	1,566.67	1,571.67	1,556.67	1,565
09/13/2011	1,576.67	1,593.33	1,571.67	1,585
09/14/2011	1,583.33	1,591.67	1,573.33	1,585
09/15/2011	1,586.67	1,588.33	1,550	1,553.33
09/16/2011	1,561.67	1,561.67	1,540	1,545
09/20/2011	1,530	1,533.33	1,516.67	1,518.33
09/21/2011	1,520	1,521.67	1,513.33	1,516.67
09/22/2011	1,518.33	1,536.67	1,508.33	1,533.33
09/26/2011	1,540	1,540	1,483.33	1,485
09/27/2011	1,503.33	1,526.67	1,503.33	1,526.67
09/28/2011	1,523.33	1,538.33	1,520	1,528.33
09/29/2011	1,521.67	1,553.33	1,515	1,553.33
09/30/2011	1,576.67	1,576.67	1,558.33	1,570
10/03/2011	1,546.67	1,585	1,540	1,585
10/04/2011	1,598.33	1,606.67	1,553.33	1,560
10/05/2011	1,566.67	1,581.67	1,561.67	1,573.33
10/06/2011	1,580	1,598.33	1,571.67	1,593.33
10/07/2011	1,591.67	1,591.67	1,575	1,580
10/11/2011	1,581.67	1,593.33	1,560	1,585
10/12/2011	1,573.33	1,588.33	1,561.67	1,583.33
10/13/2011	1,585	1,585	1,561.67	1,565
10/14/2011	1,545	1,548.33	1,528.33	1,531.67
10/17/2011	1,536.67	1,553.33	1,526.67	1,546.67
10/18/2011	1,541.67	1,555	1,533.33	1,540
10/19/2011	1,540	1,548.33	1,533.33	1,540
10/20/2011	1,530	1,545	1,530	1,543.33
10/21/2011	1,543.33	1,545	1,525	1,536.67
10/24/2011	1,533.33	1,545	1,526.67	1,538.33
10/25/2011	1,525	1,528.33	1,511.67	1,515
10/26/2011	1,515	1,518.33	1,496.67	1,508.33
10/27/2011	1,511.67	1,536.67	1,508.33	1,530
10/28/2011	1,553.33	1,571.67	1,533.33	1,556.67
10/31/2011	1,576.67	1,596.67	1,571.67	1,588.33
11/01/2011	1,590	1,605	1,580	1,590
11/02/2011	1,570	1,580	1,548.33	1,548.33
11/04/2011	1,561.67	1,571.67	1,541.67	1,570
11/07/2011	1,568.33	1,570	1,543.33	1,556.67
11/08/2011	1,558.33	1,583.33	1,553.33	1,575
11/09/2011	1,593.33	1,650	1,586.67	1,645
11/10/2011	1,616.67	1,636.67	1,601.67	1,601.67
11/11/2011	1,606.67	1,641.67	1,605	1,638.33
11/14/2011	1,631.67	1,643.33	1,610	1,611.67
11/15/2011	1,603.33	1,611.67	1,598.33	1,606.67
11/16/2011	1,611.67	1,618.33	1,593.33	1,600
11/17/2011	1,601.67	1,628.33	1,585	1,625
11/18/2011	1,611.67	1,628.33	1,603.33	1,620
11/21/2011	1,606.67	1,636.67	1,600	1,620
11/22/2011	1,596.67	1,606.67	1,580	1,595
11/24/2011	1,583.33	1,598.33	1,571.67	1,580
11/25/2011	1,570	1,585	1,555	1,560
11/28/2011	1,565	1,566.67	1,533.33	1,545
11/29/2011	1,546.67	1,561.67	1,533.33	1,551.67
11/30/2011	1,535	1,565	1,535	1,565
12/01/2011	1,565	1,586.67	1,555	1,563.33
12/02/2011	1,566.67	1,583.33	1,565	1,583.33
12/05/2011	1,593.33	1,593.33	1,556.67	1,565
12/06/2011	1,566.67	1,575	1,553.33	1,560
12/07/2011	1,571.67	1,605	1,566.67	1,603.33
12/08/2011	1,588.33	1,596.67	1,583.33	1,591.67
12/09/2011	1,573.33	1,596.67	1,573.33	1,583.33
12/12/2011	1,606.67	1,611.67	1,593.33	1,598.33
12/13/2011	1,590	1,615	1,583.33	1,610
12/14/2011	1,608.33	1,615	1,600	1,610
12/15/2011	1,625	1,638.33	1,618.33	1,630
12/16/2011	1,636.67	1,636.67	1,610	1,616.67
12/19/2011	1,610	1,620	1,598.33	1,611.67
12/20/2011	1,601.67	1,601.67	1,585	1,591.67
12/21/2011	1,603.33	1,608.33	1,593.33	1,605
12/22/2011	1,596.67	1,606.67	1,593.33	1,606.67
12/26/2011	1,628.33	1,631.67	1,621.67	1,625
12/27/2011	1,626.67	1,630	1,615	1,616.67
12/28/2011	1,621.67	1,630	1,601.67	1,605
12/29/2011	1,610	1,628.33	1,606.67	1,620
12/30/2011	1,618.33	1,633.33	1,615	1,633.33

Menu

Create your free account now!

9020.T: East Japan Railway Company Historical Data

2011 Historical Chart

Average

Low

High