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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,682.4655
CLOSE 2,682.8942

Low

LOW 2,368.33

High

HIGH 3,089.33
DATEOPENHIGHLOWCLOSE
01/06/20142,793.332,803.332,7602,766.66
01/07/20142,7702,773.332,713.332,723.33
01/08/20142,716.662,743.332,716.662,730
01/09/20142,713.332,7302,703.332,723.33
01/10/20142,7002,726.662,693.332,710
01/14/20142,6902,6962,6382,646.66
01/15/20142,698.332,7362,669.332,735.33
01/16/20142,756.662,765.662,738.332,747.66
01/17/20142,7542,763.332,733.662,748
01/20/20142,7662,769.662,709.662,716.33
01/21/20142,717.332,7322,691.332,691.66
01/22/20142,6912,7032,663.332,694
01/23/20142,687.332,687.662,6502,650
01/24/20142,640.332,6552,6102,621.33
01/27/20142,569.662,586.662,545.332,568.33
01/28/20142,570.662,583.662,551.662,565.33
01/29/20142,585.662,655.662,5792,627.33
01/30/20142,5962,614.662,5582,567.33
01/31/20142,566.662,583.662,536.662,544
02/03/20142,543.662,589.662,5432,543
02/04/20142,474.662,510.332,453.662,454.66
02/05/20142,4852,5502,4722,536.66
02/06/20142,5452,552.332,5032,506.66
02/07/20142,5392,544.662,5122,527.66
02/10/20142,562.662,572.332,539.662,563
02/12/20142,5972,607.662,535.662,540.33
02/13/20142,518.332,546.332,495.662,501
02/14/20142,5282,573.332,488.332,514.33
02/17/20142,504.332,5402,471.332,485
02/18/20142,501.662,562.662,482.662,559.33
02/19/20142,5682,5682,517.332,528.66
02/20/20142,517.332,5442,5082,519.33
02/21/20142,5502,577.662,545.332,574.33
02/24/20142,563.662,564.332,501.332,527.66
02/25/20142,5502,608.332,5402,601.66
02/26/20142,599.662,6302,588.662,625
02/27/20142,6262,659.662,617.662,630.66
02/28/20142,6422,652.332,593.662,647.33
03/03/20142,631.332,644.332,570.332,612.66
03/04/20142,5802,625.662,570.662,612
03/05/20142,6232,632.662,598.662,600.66
03/06/20142,585.332,5902,553.332,580.66
03/07/20142,595.332,6232,586.662,623
03/10/20142,603.332,611.662,5792,594
03/11/20142,616.332,626.332,5932,622.33
03/12/20142,5922,596.662,568.332,572.66
03/13/20142,5742,598.332,5672,586.66
03/14/20142,531.332,535.662,477.332,478
03/17/20142,477.332,4782,430.662,458.66
03/18/20142,491.662,496.662,457.332,460.33
03/19/20142,4652,4822,433.332,448.66
03/20/20142,453.332,454.332,380.332,387
03/24/20142,368.332,4562,368.332,446.66
03/25/20142,4832,529.332,482.332,502.33
03/26/20142,515.332,526.332,454.332,484
03/27/20142,450.662,462.662,388.332,458.66
03/28/20142,450.332,496.662,440.662,495.66
03/31/20142,545.662,546.332,503.332,535.33
04/01/20142,5252,532.662,488.332,512.66
04/02/20142,5002,5482,4852,504
04/03/20142,5072,551.332,500.332,546.33
04/04/20142,541.662,579.662,5302,575.66
04/07/20142,541.662,5552,523.332,548.66
04/08/20142,5242,5322,488.662,513.66
04/09/20142,4902,5002,4532,463
04/10/20142,468.662,4822,449.332,462.66
04/11/20142,412.662,456.332,4032,436.66
04/14/20142,427.662,475.662,427.662,449.66
04/15/20142,461.662,466.662,4202,424.33
04/16/20142,447.332,475.332,438.662,471
04/17/20142,477.662,5232,4722,507.33
04/18/20142,5102,513.332,489.332,498
04/21/20142,5022,5272,494.332,502.66
04/22/20142,5072,532.332,5022,505.33
04/23/20142,512.332,5252,500.662,513
04/24/20142,503.332,503.332,449.332,468.33
04/25/20142,482.332,4992,462.662,477.66
04/28/20142,466.662,473.332,4292,463
04/30/20142,466.662,484.332,444.332,484.33
05/01/20142,4832,506.662,442.332,467.33
05/02/20142,453.332,4712,436.662,469.66
05/07/20142,453.332,456.662,406.662,424
05/08/20142,427.332,475.332,427.332,466.66
05/09/20142,4622,524.662,459.332,520
05/12/20142,5042,545.662,5042,527
05/13/20142,5602,581.662,553.662,561.33
05/14/20142,556.332,566.662,532.662,544.66
05/15/20142,5202,558.332,4942,557.33
05/16/20142,5002,506.332,456.662,478.66
05/19/20142,478.662,516.662,478.662,496.33
05/20/20142,5092,5262,4792,498.66
05/21/20142,496.662,5222,495.662,513.33
05/22/20142,5182,530.332,513.332,522.66
05/23/20142,5292,558.662,5232,539
05/26/20142,566.662,566.662,5492,566.66
05/27/20142,5672,592.662,562.662,579.66
05/28/20142,5492,563.332,533.662,540
05/29/20142,533.332,5712,514.662,564.66
05/30/20142,5622,593.332,541.332,588.33
06/02/20142,5602,618.662,5602,616.33
06/03/20142,633.332,6422,626.662,634
06/04/20142,640.662,658.332,634.332,658
06/05/20142,661.662,662.332,620.662,626.66
06/06/20142,6272,632.332,583.332,584
06/09/20142,6152,615.332,589.662,596.33
06/10/20142,6122,6302,6092,627
06/11/20142,632.332,639.332,6152,636.66
06/12/20142,5992,6032,574.332,601
06/13/20142,569.662,6042,566.662,595.66
06/16/20142,5892,591.332,5632,576.33
06/17/20142,576.332,595.332,565.332,570
06/18/20142,576.662,615.332,575.332,606.66
06/19/20142,592.662,6672,592.332,664.66
06/20/20142,661.662,681.662,6512,671.66
06/23/20142,665.662,665.662,645.662,648.33
06/24/20142,650.662,659.662,6302,648.66
06/25/20142,648.332,656.332,643.332,650
06/26/20142,649.662,665.662,636.662,637.33
06/27/20142,632.662,650.332,605.332,628
06/30/20142,631.662,659.662,5982,659.66
07/01/20142,666.662,6932,656.332,681
07/02/20142,7002,705.332,6902,698
07/03/20142,713.332,723.332,6912,697.66
07/04/20142,7252,7252,7102,719
07/07/20142,719.662,727.662,708.332,720.66
07/08/20142,715.332,725.332,694.332,713.33
07/09/20142,688.332,7212,6762,721
07/10/20142,733.332,733.332,7012,702.66
07/11/20142,676.662,6892,663.332,685.66
07/14/20142,685.662,708.662,6762,699.66
07/15/20142,716.662,735.332,7112,713
07/16/20142,697.662,708.662,691.662,702
07/17/20142,718.662,759.662,709.662,753.66
07/18/20142,753.332,850.662,725.662,849.33
07/22/20142,8492,9002,848.332,872
07/23/20142,866.662,8732,853.662,859.33
07/24/20142,859.332,877.662,829.332,844.33
07/25/20142,832.662,856.662,8312,852
07/28/20142,8522,861.662,837.332,844.33
07/29/20142,8422,8422,8172,823.66
07/30/20142,806.662,820.662,7942,809
07/31/20142,793.332,7942,769.332,774
08/01/20142,738.332,780.662,733.662,760.66
08/04/20142,733.662,769.662,725.332,747
08/05/20142,733.332,7432,702.662,706.33
08/06/20142,683.332,6902,6542,680.33
08/07/20142,704.662,715.662,667.332,715.33
08/08/20142,694.332,7102,657.662,661.66
08/11/20142,704.332,7192,6782,711
08/12/20142,716.662,738.332,711.662,730.33
08/13/20142,740.662,757.662,731.662,754
08/14/20142,7652,7692,755.332,763.66
08/15/20142,753.332,765.662,730.332,750.33
08/18/20142,748.332,7532,735.332,743.33
08/19/20142,7652,777.662,743.662,773
08/20/20142,7792,781.662,734.662,741
08/21/20142,748.662,761.662,741.662,759
08/22/20142,766.662,798.332,756.332,798
08/25/20142,8002,809.662,785.332,790
08/26/20142,7882,788.332,726.662,732.33
08/27/20142,717.332,723.332,685.662,703.33
08/28/20142,703.332,7042,681.662,698.33
08/29/20142,6872,709.332,6872,694.33
09/01/20142,693.332,706.332,690.662,697.66
09/02/20142,704.332,7362,6882,730.33
09/03/20142,740.332,743.332,723.332,728
09/04/20142,7282,730.332,6992,706.66
09/05/20142,7072,715.662,678.332,685
09/08/20142,702.332,709.332,6862,700
09/09/20142,7132,716.662,6802,680.33
09/10/20142,6702,690.332,6662,689.33
09/11/20142,709.662,7102,6852,703.66
09/12/20142,692.662,705.662,684.332,693.33
09/16/20142,6892,706.332,680.332,696
09/17/20142,696.662,7122,6692,669
09/18/20142,6902,691.662,6732,675
09/19/20142,686.662,715.332,6752,703
09/22/20142,7152,7222,6812,701.33
09/24/20142,701.662,736.662,7012,730.33
09/25/20142,744.332,759.332,733.332,756.33
09/26/20142,7002,7052,691.662,702
09/29/20142,7202,748.332,712.332,742.66
09/30/20142,7482,754.662,706.662,740
10/01/20142,709.662,766.332,7082,753.33
10/02/20142,7332,735.662,690.662,696.33
10/03/20142,694.662,728.662,6902,696.33
10/06/20142,7252,726.662,698.332,700.33
10/07/20142,722.662,757.332,7112,717
10/08/20142,7002,719.332,6892,710.66
10/09/20142,716.662,725.332,691.332,695
10/10/20142,659.332,706.332,659.332,691.66
10/14/20142,653.332,6772,610.662,617.66
10/15/20142,636.662,6432,5992,623
10/16/20142,5732,601.662,5672,581.66
10/17/20142,6032,606.332,5412,544
10/20/20142,616.662,684.332,610.332,671.33
10/21/20142,666.662,687.332,5882,599.33
10/22/20142,649.332,689.662,634.332,689
10/23/20142,688.332,7082,664.662,701
10/24/20142,733.332,733.332,703.332,720.66
10/27/20142,7322,764.662,7232,758
10/28/20142,752.662,778.332,733.332,762.66
10/29/20142,748.332,762.662,722.332,760.66
10/30/20142,749.332,776.332,730.662,750.66
10/31/20142,7822,891.662,776.662,881.66
11/04/20142,949.662,9882,930.332,952
11/05/20142,9482,957.332,9242,956.66
11/06/20142,953.332,9582,879.332,880
11/07/20142,8902,922.332,877.332,884.66
11/10/20142,8592,899.332,856.662,899.33
11/11/20142,898.662,930.332,883.662,925.33
11/12/20142,933.332,966.662,922.662,942.66
11/13/20142,9302,9642,926.332,956
11/14/20142,970.662,996.332,950.332,982.33
11/17/20142,955.662,966.662,8782,889.33
11/18/20142,9452,976.662,944.662,972
11/19/20142,9853,001.662,970.332,992.33
11/20/20143,0003,0102,957.662,960
11/21/20142,951.662,985.662,942.332,978.33
11/25/20143,0003,005.332,971.332,994.33
11/26/20142,9882,997.662,965.662,965.66
11/27/20142,973.332,979.332,920.332,926.66
11/28/20142,936.662,9702,9202,965.66
12/01/20142,9913,021.662,970.332,984.66
12/02/20142,958.663,0062,954.332,999
12/03/20143,0003,002.332,955.332,967.33
12/04/20142,981.662,9862,955.332,965
12/05/20142,969.332,984.662,9392,955.33
12/08/20142,9482,957.662,930.332,943
12/09/20142,956.662,9822,951.662,966.66
12/10/20142,925.332,9702,864.332,893.66
12/11/20142,863.332,9042,860.662,897
12/12/20142,909.662,921.332,8752,875.33
12/15/20142,852.332,891.332,8512,876.66
12/16/20142,8642,8962,856.662,881
12/17/20142,892.332,911.332,867.662,879.33
12/18/20142,9372,969.332,931.332,960
12/19/20143,0003,016.662,983.333,016.66
12/22/20143,0203,031.332,991.663,010.66
12/24/20143,033.333,084.333,0333,077.33
12/25/20143,063.333,0723,051.333,066.66
12/26/20143,083.333,0893,055.663,060.33
12/29/20143,0803,0863,027.663,072.33
12/30/20143,0833,089.333,040.333,041