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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,705.3473
CLOSE 1,705.858

Low

LOW 1,493.33

High

HIGH 1,896.66
DATEOPENHIGHLOWCLOSE
01/04/20121,641.671,6451,618.331,631.67
01/05/20121,618.331,628.331,608.331,608.33
01/06/20121,6051,611.671,601.671,605
01/10/20121,611.671,628.331,6051,605
01/11/20121,6051,6151,603.331,611.67
01/12/20121,6101,6151,5901,600
01/13/20121,6051,606.671,591.671,601.67
01/16/20121,6051,6051,5901,603.33
01/17/20121,6101,6151,596.671,615
01/18/20121,608.331,608.331,588.331,591.67
01/19/20121,583.331,5851,556.671,558.33
01/20/20121,573.331,5751,556.671,558.33
01/23/20121,558.331,563.331,551.671,556.67
01/24/20121,553.331,566.671,5451,558.33
01/25/20121,558.331,578.331,558.331,568.33
01/26/20121,566.671,573.331,556.671,573.33
01/27/20121,5751,578.331,5651,566.67
01/30/20121,581.671,591.671,573.331,590
01/31/20121,606.671,646.671,6051,645
02/01/20121,626.671,631.671,608.331,610
02/02/20121,6251,638.331,608.331,618.33
02/03/20121,6251,6301,613.331,616.67
02/06/20121,628.331,633.331,6201,625
02/07/20121,631.671,6401,626.671,638.33
02/08/20121,626.671,638.331,618.331,630
02/09/20121,633.331,656.671,6301,651.67
02/10/20121,653.331,6701,638.331,641.67
02/13/20121,656.671,666.671,651.671,658.33
02/14/20121,663.331,6801,661.671,673.33
02/15/20121,666.671,696.661,661.671,686.66
02/16/20121,6901,713.331,686.661,693.33
02/17/20121,783.331,793.331,7201,733.33
02/20/20121,743.331,7501,7301,740
02/21/20121,7501,7601,733.331,743.33
02/22/20121,756.661,786.661,7501,780
02/23/20121,756.661,756.661,726.661,730
02/24/20121,746.661,763.331,736.661,740
02/27/20121,7501,7501,723.331,726.66
02/28/20121,726.661,7401,7201,730
02/29/20121,743.331,7601,733.331,736.66
03/01/20121,7501,766.661,7401,763.33
03/02/20121,766.661,803.331,7601,800
03/05/20121,793.331,816.661,783.331,793.33
03/06/20121,786.661,796.661,776.661,790
03/07/20121,7901,816.661,7701,773.33
03/08/20121,7901,816.661,7901,813.33
03/09/20121,833.331,833.331,803.331,806.66
03/12/20121,813.331,8201,7901,793.33
03/13/20121,796.661,8201,7901,803.33
03/14/20121,803.331,813.331,776.661,776.66
03/15/20121,783.331,803.331,776.661,800
03/16/20121,783.331,7901,7801,783.33
03/19/20121,776.661,7901,773.331,780
03/21/20121,7701,8001,7701,793.33
03/22/20121,7901,803.331,776.661,793.33
03/23/20121,8001,803.331,7901,790
03/26/20121,786.661,786.661,766.661,766.66
03/27/20121,7701,806.661,7701,803.33
03/28/20121,786.661,786.661,763.331,783.33
03/29/20121,7701,773.331,756.661,763.33
03/30/20121,753.331,756.661,736.661,736.66
04/02/20121,753.331,7601,736.661,740
04/03/20121,7501,7601,733.331,750
04/04/20121,743.331,743.331,713.331,713.33
04/05/20121,706.661,736.661,693.331,726.66
04/06/20121,7201,743.331,716.661,736.66
04/09/20121,723.331,753.331,7201,730
04/10/20121,713.331,7201,686.661,710
04/11/20121,676.661,693.331,661.671,676.66
04/12/20121,686.661,716.661,683.331,693.33
04/13/20121,676.661,6901,6601,661.67
04/16/20121,663.331,6801,651.671,673.33
04/17/20121,676.661,7001,666.671,696.66
04/18/20121,693.331,7101,6901,696.66
04/19/20121,673.331,6801,656.671,661.67
04/20/20121,661.671,673.331,6551,673.33
04/23/20121,656.671,658.331,641.671,646.67
04/24/20121,633.331,648.331,626.671,641.67
04/25/20121,646.671,6551,6401,653.33
04/26/20121,6701,673.331,656.671,670
04/27/20121,686.661,686.661,656.671,660
05/01/20121,661.671,666.671,6301,640
05/02/20121,6451,648.331,6301,635
05/07/20121,6001,6451,588.331,636.67
05/08/20121,648.331,6501,6251,635
05/09/20121,626.671,6301,611.671,616.67
05/10/20121,606.671,6151,5951,606.67
05/11/20121,601.671,606.671,591.671,593.33
05/14/20121,6001,646.671,6001,638.33
05/15/20121,6451,651.671,611.671,626.67
05/16/20121,623.331,6251,581.671,596.67
05/17/20121,5851,588.331,5701,580
05/18/20121,566.671,583.331,558.331,575
05/21/20121,556.671,5701,5551,558.33
05/22/20121,551.671,566.671,5501,556.67
05/23/20121,561.671,5701,5451,546.67
05/24/20121,5351,548.331,533.331,543.33
05/25/20121,533.331,543.331,5101,541.67
05/28/20121,543.331,5501,533.331,536.67
05/29/20121,5351,5351,523.331,531.67
05/30/20121,533.331,546.671,523.331,546.67
05/31/20121,526.671,556.671,5251,555
06/01/20121,516.671,5301,516.671,521.67
06/04/20121,498.331,516.671,493.331,516.67
06/05/20121,513.331,5351,506.671,531.67
06/06/20121,5251,5301,518.331,525
06/07/20121,541.671,548.331,521.671,543.33
06/08/20121,5451,5451,5301,538.33
06/11/20121,5501,563.331,5451,545
06/12/20121,546.671,551.671,533.331,548.33
06/13/20121,536.671,556.671,533.331,553.33
06/14/20121,553.331,561.671,546.671,558.33
06/15/20121,5651,566.671,5501,551.67
06/18/20121,5601,561.671,548.331,548.33
06/19/20121,551.671,588.331,5501,571.67
06/20/20121,571.671,598.331,571.671,596.67
06/21/20121,6001,628.331,598.331,625
06/22/20121,606.671,621.671,598.331,598.33
06/25/20121,583.331,596.671,5801,583.33
06/26/20121,581.671,603.331,576.671,590
06/27/20121,593.331,623.331,586.671,623.33
06/28/20121,628.331,663.331,626.671,661.67
06/29/20121,663.331,683.331,648.331,666.67
07/02/20121,6801,6801,653.331,680
07/03/20121,683.331,696.661,6701,696.66
07/04/20121,7001,7101,6901,703.33
07/05/20121,7101,713.331,686.661,690
07/06/20121,6901,6901,6651,673.33
07/09/20121,673.331,696.661,661.671,693.33
07/10/20121,696.661,7101,683.331,683.33
07/11/20121,693.331,696.661,676.661,690
07/12/20121,693.331,696.661,673.331,693.33
07/13/20121,683.331,696.661,6701,670
07/17/20121,686.661,703.331,6801,686.66
07/18/20121,6901,703.331,676.661,680
07/19/20121,6801,696.661,673.331,676.66
07/20/20121,666.671,673.331,628.331,631.67
07/23/20121,621.671,656.671,6201,638.33
07/24/20121,636.671,6701,636.671,661.67
07/25/20121,6451,648.331,631.671,641.67
07/26/20121,653.331,6551,623.331,635
07/27/20121,636.671,663.331,626.671,663.33
07/30/20121,673.331,7001,661.671,696.66
07/31/20121,693.331,703.331,673.331,673.33
08/01/20121,6701,706.661,666.671,696.66
08/02/20121,693.331,733.331,6901,720
08/03/20121,716.661,726.661,703.331,703.33
08/06/20121,713.331,726.661,7001,706.66
08/07/20121,7101,7301,703.331,730
08/08/20121,733.331,756.661,7201,723.33
08/09/20121,7301,743.331,723.331,736.66
08/10/20121,733.331,743.331,723.331,726.66
08/13/20121,723.331,733.331,716.661,720
08/14/20121,7301,763.331,726.661,760
08/15/20121,763.331,776.661,753.331,773.33
08/16/20121,7801,786.661,753.331,756.66
08/17/20121,756.661,766.661,7501,760
08/20/20121,7701,7801,7601,763.33
08/21/20121,7601,773.331,746.661,763.33
08/22/20121,7701,776.661,756.661,770
08/23/20121,766.661,783.331,763.331,783.33
08/24/20121,763.331,7701,753.331,763.33
08/27/20121,7801,783.331,7601,760
08/28/20121,766.661,766.661,7501,753.33
08/29/20121,763.331,766.661,753.331,766.66
08/30/20121,7701,783.331,7501,780
08/31/20121,763.331,7701,733.331,746.66
09/03/20121,736.661,753.331,723.331,743.33
09/04/20121,733.331,736.661,703.331,710
09/05/20121,7101,7301,7001,703.33
09/06/20121,713.331,7201,7001,710
09/07/20121,7201,723.331,703.331,716.66
09/10/20121,7201,7301,713.331,730
09/11/20121,7101,716.661,686.661,710
09/12/20121,716.661,7501,7101,746.66
09/13/20121,743.331,753.331,7401,740
09/14/20121,736.661,743.331,696.661,703.33
09/18/20121,706.661,7101,673.331,686.66
09/19/20121,676.661,686.661,663.331,666.67
09/20/20121,666.671,683.331,663.331,676.66
09/21/20121,696.661,733.331,683.331,726.66
09/24/20121,7301,743.331,706.661,716.66
09/25/20121,713.331,7301,713.331,730
09/26/20121,703.331,746.661,703.331,746.66
09/27/20121,743.331,7501,7301,750
09/28/20121,743.331,743.331,7101,723.33
10/01/20121,6901,7301,6801,726.66
10/02/20121,723.331,733.331,716.661,730
10/03/20121,716.661,733.331,713.331,726.66
10/04/20121,7301,7501,726.661,750
10/05/20121,746.661,753.331,736.661,746.66
10/09/20121,746.661,753.331,723.331,726.66
10/10/20121,7201,7601,716.661,746.66
10/11/20121,7601,7901,753.331,783.33
10/12/20121,773.331,793.331,763.331,783.33
10/15/20121,7701,806.661,7701,786.66
10/16/20121,783.331,806.661,776.661,803.33
10/17/20121,803.331,8301,793.331,820
10/18/20121,803.331,813.331,7901,803.33
10/19/20121,806.661,833.331,8001,823.33
10/22/20121,806.661,826.661,8001,823.33
10/23/20121,8101,816.661,796.661,806.66
10/24/20121,806.661,8201,8001,800
10/25/20121,816.661,8401,813.331,836.66
10/26/20121,856.661,873.331,833.331,833.33
10/29/20121,843.331,8701,843.331,860
10/30/20121,866.661,866.661,8001,800
10/31/20121,816.661,8401,813.331,826.66
11/01/20121,816.661,8201,796.661,796.66
11/02/20121,806.661,836.661,803.331,836.66
11/05/20121,833.331,853.331,8301,853.33
11/06/20121,8401,843.331,816.661,836.66
11/07/20121,846.661,846.661,8201,833.33
11/08/20121,813.331,8201,8001,803.33
11/09/20121,786.661,793.331,776.661,780
11/12/20121,776.661,7801,743.331,746.66
11/13/20121,7501,753.331,733.331,743.33
11/14/20121,746.661,746.661,733.331,736.66
11/15/20121,736.661,773.331,726.661,770
11/16/20121,7801,7801,733.331,736.66
11/19/20121,736.661,776.661,736.661,773.33
11/20/20121,7901,803.331,7801,796.66
11/21/20121,8001,8001,773.331,786.66
11/22/20121,806.661,806.661,766.661,776.66
11/26/20121,793.331,8101,783.331,796.66
11/27/20121,806.661,843.331,806.661,826.66
11/28/20121,826.661,833.331,816.661,816.66
11/29/20121,8101,8301,796.661,826.66
11/30/20121,826.661,826.661,8001,803.33
12/03/20121,8301,8401,8001,810
12/04/20121,803.331,8301,8001,826.66
12/05/20121,826.661,833.331,813.331,816.66
12/06/20121,833.331,8501,8301,836.66
12/07/20121,8401,856.661,8401,850
12/10/20121,8501,8501,813.331,823.33
12/11/20121,826.661,826.661,786.661,806.66
12/12/20121,816.661,833.331,806.661,826.66
12/13/20121,836.661,836.661,806.661,820
12/14/20121,8101,8301,806.661,816.66
12/17/20121,826.661,8301,813.331,820
12/18/20121,823.331,823.331,806.661,810
12/19/20121,806.661,8401,8001,836.66
12/20/20121,846.661,866.661,8401,860
12/21/20121,8701,886.661,846.661,850
12/25/20121,8601,863.331,8201,823.33
12/26/20121,846.661,8501,8201,843.33
12/27/20121,853.331,896.661,843.331,873.33
12/28/20121,876.661,876.661,8501,860