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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,604.2959
CLOSE 2,603.6566

Low

LOW 1,860

High

HIGH 2,996.66
DATEOPENHIGHLOWCLOSE
01/04/20131,9001,9001,8601,866.66
01/07/20131,8801,893.331,8701,883.33
01/08/20131,886.661,926.661,876.661,910
01/09/20131,926.661,926.661,883.331,906.66
01/10/20131,9101,923.331,9001,916.66
01/11/20131,923.331,943.331,913.331,930
01/15/20131,956.661,983.331,9501,963.33
01/16/20131,973.331,973.331,956.661,960
01/17/20131,9701,976.661,953.331,963.33
01/18/20131,973.331,973.331,9601,970
01/21/20131,993.331,993.331,976.661,983.33
01/22/20131,983.332,0101,9801,996.66
01/23/20131,993.332,006.661,973.331,990
01/24/20131,973.331,996.661,9701,993.33
01/25/20132,003.332,046.662,003.332,036.66
01/28/20132,0402,0502,0302,036.66
01/29/20132,033.332,0602,033.332,050
01/30/20132,0502,096.662,0502,066.66
01/31/20132,0802,0802,043.332,060
02/01/20132,076.662,1002,063.332,086.66
02/04/20132,096.662,103.332,086.662,090
02/05/20132,0902,093.332,046.662,050
02/06/20132,0602,096.662,053.332,096.66
02/07/20132,103.332,166.662,1002,146.66
02/08/20132,133.332,166.662,113.332,130
02/12/20132,166.662,213.332,1602,186.66
02/13/20132,186.662,256.662,173.332,210
02/14/20132,243.332,246.662,166.662,180
02/15/20132,1902,196.662,156.662,173.33
02/18/20132,176.662,2302,173.332,230
02/19/20132,226.662,2502,2202,233.33
02/20/20132,256.662,296.662,253.332,280
02/21/20132,276.662,3002,246.662,276.66
02/22/20132,253.332,3102,2502,276.66
02/25/20132,283.332,313.332,2702,276.66
02/26/20132,2702,293.332,256.662,276.66
02/27/20132,2702,273.332,2302,246.66
02/28/20132,246.662,2902,246.662,280
03/01/20132,2902,3702,283.332,353.33
03/04/20132,363.332,473.332,353.332,450
03/05/20132,453.332,4602,363.332,403.33
03/06/20132,396.662,436.662,3502,430
03/07/20132,4202,446.662,406.662,446.66
03/08/20132,456.662,466.662,426.662,456.66
03/11/20132,5002,603.332,486.662,596.66
03/12/20132,6102,6102,546.662,550
03/13/20132,536.662,563.332,506.662,510
03/14/20132,5302,563.332,523.332,540
03/15/20132,5402,606.662,536.662,606.66
03/18/20132,593.332,596.662,5002,510
03/19/20132,566.662,626.662,5602,616.66
03/21/20132,666.662,686.662,626.662,646.66
03/22/20132,6002,633.332,576.662,580
03/25/20132,6102,6302,583.332,583.33
03/26/20132,596.662,613.332,583.332,600
03/27/20132,603.332,603.332,553.332,590
03/28/20132,5902,596.662,536.662,576.66
03/29/20132,556.662,5802,526.662,573.33
04/01/20132,546.662,553.332,4202,423.33
04/02/20132,403.332,496.662,3202,440
04/03/20132,433.332,5902,4202,576.66
04/04/20132,5902,706.662,533.332,703.33
04/05/20132,996.662,996.662,826.662,870
04/08/20132,883.332,9502,843.332,933.33
04/09/20132,883.332,8902,8202,870
04/10/20132,833.332,8902,833.332,863.33
04/11/20132,886.662,933.332,866.662,930
04/12/20132,893.332,916.662,8602,863.33
04/15/20132,843.332,923.332,836.662,900
04/16/20132,853.332,893.332,826.662,870
04/17/20132,873.332,8902,843.332,866.66
04/18/20132,853.332,863.332,806.662,806.66
04/19/20132,8002,823.332,723.332,786.66
04/22/20132,796.662,843.332,793.332,816.66
04/23/20132,803.332,823.332,786.662,806.66
04/24/20132,803.332,8202,773.332,806.66
04/25/20132,816.662,843.332,8102,833.33
04/26/20132,8002,823.332,773.332,776.66
04/30/20132,7802,8102,736.662,740
05/01/20132,786.662,8202,7502,790
05/02/20132,793.332,816.662,753.332,780
05/07/20132,8202,8302,766.662,790
05/08/20132,806.662,826.662,7902,800
05/09/20132,806.662,813.332,773.332,780
05/10/20132,823.332,826.662,773.332,776.66
05/13/20132,786.662,806.662,753.332,796.66
05/14/20132,816.662,833.332,773.332,776.66
05/15/20132,8002,816.662,786.662,806.66
05/16/20132,8302,833.332,7802,796.66
05/17/20132,8002,836.662,793.332,813.33
05/20/20132,833.332,846.662,783.332,790
05/21/20132,793.332,8002,736.662,743.33
05/22/20132,793.332,8402,766.662,806.66
05/23/20132,833.332,836.662,663.332,663.33
05/24/20132,676.662,693.332,4902,610
05/27/20132,4802,613.332,4802,553.33
05/28/20132,526.662,5602,503.332,530
05/29/20132,566.662,616.662,5402,570
05/30/20132,533.332,5502,466.662,476.66
05/31/20132,553.332,563.332,496.662,526.66
06/03/20132,516.662,5502,4302,436.66
06/04/20132,403.332,533.332,403.332,530
06/05/20132,523.332,566.662,453.332,453.33
06/06/20132,416.662,473.332,3902,426.66
06/07/20132,3702,473.332,326.662,420
06/10/20132,4702,503.332,4202,473.33
06/11/20132,483.332,493.332,413.332,420
06/12/20132,383.332,463.332,353.332,443.33
06/13/20132,416.662,426.662,333.332,340
06/14/20132,383.332,433.332,343.332,386.66
06/17/20132,3902,4402,3702,436.66
06/18/20132,426.662,426.662,383.332,400
06/19/20132,433.332,433.332,393.332,420
06/20/20132,406.662,416.662,383.332,400
06/21/20132,376.662,463.332,376.662,453.33
06/24/20132,483.332,5002,4602,473.33
06/25/20132,466.662,5002,423.332,460
06/26/20132,476.662,523.332,4602,480
06/27/20132,4702,5102,456.662,503.33
06/28/20132,5102,596.662,4902,570
07/01/20132,6502,7102,6302,696.66
07/02/20132,733.332,733.332,656.662,683.33
07/03/20132,683.332,696.662,6502,683.33
07/04/20132,683.332,733.332,676.662,713.33
07/05/20132,726.662,7302,703.332,723.33
07/08/20132,733.332,746.662,683.332,683.33
07/09/20132,733.332,776.662,723.332,766.66
07/10/20132,7902,8102,763.332,783.33
07/11/20132,766.662,8002,7602,793.33
07/12/20132,793.332,796.662,773.332,783.33
07/16/20132,796.662,813.332,786.662,803.33
07/17/20132,8002,826.662,783.332,826.66
07/18/20132,826.662,833.332,816.662,823.33
07/19/20132,816.662,816.662,7502,763.33
07/22/20132,7702,7802,726.662,760
07/23/20132,746.662,7702,7302,760
07/24/20132,756.662,763.332,7302,740
07/25/20132,743.332,753.332,686.662,710
07/26/20132,713.332,713.332,6402,660
07/29/20132,636.662,636.662,583.332,590
07/30/20132,606.662,6702,5802,640
07/31/20132,6902,696.662,613.332,630
08/01/20132,643.332,716.662,643.332,716.66
08/02/20132,726.662,776.662,7202,776.66
08/05/20132,733.332,736.662,703.332,713.33
08/06/20132,683.332,726.662,653.332,726.66
08/07/20132,663.332,6702,6102,616.66
08/08/20132,6002,636.662,576.662,583.33
08/09/20132,583.332,596.662,543.332,570
08/12/20132,546.662,583.332,536.662,573.33
08/13/20132,5902,616.662,576.662,613.33
08/14/20132,613.332,653.332,583.332,646.66
08/15/20132,636.662,636.662,593.332,613.33
08/16/20132,553.332,5902,546.662,583.33
08/19/20132,586.662,623.332,5702,620
08/20/20132,5902,616.662,5702,576.66
08/21/20132,5802,603.332,533.332,583.33
08/22/20132,586.662,603.332,5602,570
08/23/20132,6202,623.332,586.662,606.66
08/26/20132,6102,613.332,583.332,596.66
08/27/20132,573.332,5802,556.662,563.33
08/28/20132,533.332,573.332,516.662,553.33
08/29/20132,536.662,553.332,523.332,543.33
08/30/20132,546.662,553.332,506.662,513.33
09/02/20132,523.332,5802,5202,566.66
09/03/20132,593.332,666.662,593.332,666.66
09/04/20132,6602,686.662,6402,683.33
09/05/20132,693.332,703.332,673.332,696.66
09/06/20132,696.662,696.662,633.332,656.66
09/09/20132,783.332,816.662,7602,766.66
09/10/20132,7902,8402,786.662,830
09/11/20132,8502,8502,786.662,806.66
09/12/20132,793.332,806.662,766.662,800
09/13/20132,783.332,806.662,766.662,796.66
09/17/20132,8002,833.332,796.662,816.66
09/18/20132,8202,856.662,806.662,833.33
09/19/20132,8502,8702,836.662,870
09/20/20132,876.662,8902,8602,870
09/24/20132,836.662,856.662,823.332,833.33
09/25/20132,826.662,846.662,816.662,846.66
09/26/20132,833.332,863.332,7802,863.33
09/27/20132,863.332,866.662,833.332,850
09/30/20132,803.332,843.332,786.662,813.33
10/01/20132,8302,8402,803.332,803.33
10/02/20132,816.662,823.332,7502,766.66
10/03/20132,7902,816.662,773.332,810
10/04/20132,7902,806.662,773.332,786.66
10/07/20132,7802,786.662,7402,743.33
10/08/20132,743.332,753.332,723.332,730
10/09/20132,7202,7702,7102,770
10/10/20132,7702,7802,7502,776.66
10/11/20132,803.332,8502,8002,843.33
10/15/20132,846.662,8502,833.332,843.33
10/16/20132,833.332,846.662,8202,830
10/17/20132,836.662,8502,806.662,833.33
10/18/20132,8402,883.332,836.662,883.33
10/21/20132,883.332,906.662,873.332,883.33
10/22/20132,896.662,9002,876.662,896.66
10/23/20132,9002,906.662,826.662,836.66
10/24/20132,843.332,893.332,8302,890
10/25/20132,8902,8902,8402,843.33
10/28/20132,873.332,923.332,863.332,920
10/29/20132,926.662,943.332,893.332,930
10/30/20132,8802,903.332,8502,873.33
10/31/20132,876.662,883.332,8302,836.66
11/01/20132,833.332,836.662,766.662,780
11/05/20132,8102,816.662,7602,773.33
11/06/20132,7802,826.662,773.332,800
11/07/20132,803.332,813.332,7702,803.33
11/08/20132,763.332,766.662,733.332,750
11/11/20132,7902,8002,7502,783.33
11/12/20132,776.662,8302,7702,830
11/13/20132,823.332,823.332,763.332,773.33
11/14/20132,793.332,8302,776.662,826.66
11/15/20132,833.332,896.662,826.662,873.33
11/18/20132,866.662,876.662,833.332,836.66
11/19/20132,826.662,8302,793.332,806.66
11/20/20132,826.662,826.662,786.662,796.66
11/21/20132,813.332,8402,803.332,820
11/22/20132,843.332,846.662,786.662,806.66
11/25/20132,813.332,813.332,786.662,800
11/26/20132,813.332,8302,8002,823.33
11/27/20132,816.662,853.332,8102,826.66
11/28/20132,843.332,8502,793.332,803.33
11/29/20132,813.332,813.332,783.332,796.66
12/02/20132,796.662,803.332,756.662,770
12/03/20132,773.332,776.662,743.332,750
12/04/20132,7402,7502,716.662,723.33
12/05/20132,7302,736.662,696.662,700
12/06/20132,7102,723.332,696.662,720
12/09/20132,756.662,7602,7402,750
12/10/20132,766.662,7702,746.662,750
12/11/20132,756.662,766.662,736.662,760
12/12/20132,753.332,753.332,706.662,723.33
12/13/20132,716.662,7502,693.332,726.66
12/16/20132,7302,736.662,683.332,686.66
12/17/20132,7202,7402,713.332,740
12/18/20132,736.662,776.662,733.332,776.66
12/19/20132,8002,803.332,763.332,776.66
12/20/20132,753.332,766.662,7402,756.66
12/24/20132,766.662,773.332,7402,753.33
12/25/20132,716.662,736.662,7102,726.66
12/26/20132,7502,7602,7302,750
12/27/20132,7502,763.332,736.662,763.33
12/30/20132,7902,793.332,773.332,793.33