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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,617.5282
CLOSE 3,616.3422

Low

LOW 2,903.33

High

HIGH 4,271.66
DATEOPENHIGHLOWCLOSE
01/05/20153,018.663,0352,977.333,010.66
01/06/20152,9622,978.662,940.332,941
01/07/20152,911.332,934.332,903.332,924
01/08/20152,973.662,9902,950.332,966.66
01/09/20152,994.662,996.662,946.662,959.66
01/13/20152,9172,9672,905.662,967
01/14/20152,944.662,990.332,944.662,986
01/15/20152,997.333,015.332,9773,003
01/16/20152,952.663,0022,928.333,001
01/19/20153,0153,016.662,972.662,982
01/20/20152,996.663,036.332,989.333,036.33
01/21/20153,044.663,072.333,030.333,070.33
01/22/20153,0673,069.663,026.663,056.33
01/23/20153,066.663,066.663,030.333,052
01/26/20153,026.333,044.663,0203,044
01/27/20153,065.663,099.333,0603,097.66
01/28/20153,050.663,095.663,050.333,090.66
01/29/20153,066.663,0973,060.333,069
01/30/20153,099.663,1003,036.663,043.33
02/02/20153,033.333,131.663,0243,124.33
02/03/20153,133.333,156.333,021.663,043.33
02/04/20153,099.333,149.333,093.333,136
02/05/20153,1503,174.333,089.663,106.33
02/06/20153,108.333,111.333,0563,092.33
02/09/20153,1203,1203,0363,046.66
02/10/20153,060.333,105.663,0563,103.33
02/12/20153,149.663,219.663,147.333,212.33
02/13/20153,204.333,215.333,1823,199.33
02/16/20153,226.663,258.333,213.333,236.33
02/17/20153,240.663,306.333,240.663,274.33
02/18/20153,313.663,343.333,306.333,332.66
02/19/20153,3303,3553,313.663,329.66
02/20/20153,333.333,366.663,323.333,350
02/23/20153,351.663,391.663,3503,371.66
02/24/20153,3653,421.663,3553,421.66
02/25/20153,411.663,4203,343.333,350
02/26/20153,346.663,4153,333.333,405
02/27/20153,391.663,393.333,3453,345
03/02/20153,346.663,381.663,336.663,373.33
03/03/20153,391.663,3953,3503,388.33
03/04/20153,3653,3703,328.663,351.66
03/05/20153,3353,356.663,331.663,351.66
03/06/20153,3503,391.663,343.333,385
03/09/20153,373.333,376.663,336.663,348.33
03/10/20153,3703,388.333,3503,378.33
03/11/20153,366.663,411.663,363.333,390
03/12/20153,391.663,433.333,383.333,421.66
03/13/20153,456.663,466.663,423.333,426.66
03/16/20153,4103,4453,4103,415
03/17/20153,4603,483.333,438.333,468.33
03/18/20153,466.663,488.333,4453,481.66
03/19/20153,496.663,5603,468.333,480
03/20/20153,5003,5003,448.333,471.66
03/23/20153,4603,516.663,4553,506.66
03/24/20153,488.333,5053,451.663,463.33
03/25/20153,4753,511.663,456.663,511.66
03/26/20153,486.663,508.333,418.333,436.66
03/27/20153,4053,443.333,3453,385
03/30/20153,416.663,431.663,3403,345
03/31/20153,3453,353.333,211.663,213.33
04/01/20153,2313,285.663,216.663,258.66
04/02/20153,297.663,431.663,296.663,385
04/03/20153,3703,411.663,358.333,395
04/06/20153,363.333,386.663,338.333,378.33
04/07/20153,403.333,4453,3953,433.33
04/08/20153,4503,4653,418.333,451.66
04/09/20153,4703,486.663,4503,463.33
04/10/20153,438.333,461.663,416.663,443.33
04/13/20153,433.333,438.333,386.663,406.66
04/14/20153,4203,446.663,408.333,438.33
04/15/20153,4603,5853,4603,575
04/16/20153,6003,6303,508.333,535
04/17/20153,573.333,6153,5403,556.66
04/20/20153,508.333,586.663,456.663,541.66
04/21/20153,553.333,616.663,533.333,616.66
04/22/20153,633.333,643.333,576.663,581.66
04/23/20153,573.333,6103,523.333,555
04/24/20153,5803,5953,548.333,585
04/27/20153,5503,6003,533.333,600
04/28/20153,6003,648.333,578.333,641.66
04/30/20153,663.333,6753,526.663,531.66
05/01/20153,518.333,568.333,4753,520
05/07/20153,5203,591.663,5103,563.33
05/08/20153,598.333,6103,566.663,590
05/11/20153,661.663,666.663,623.333,656.66
05/12/20153,651.663,651.663,5803,638.33
05/13/20153,631.663,653.333,601.663,641.66
05/14/20153,613.333,6203,541.663,578.33
05/15/20153,603.333,651.663,5853,651.66
05/18/20153,6653,756.663,6603,756.66
05/19/20153,8003,8403,7903,800
05/20/20153,833.333,846.663,7953,815
05/21/20153,8153,8253,7503,776.66
05/22/20153,783.333,8003,738.333,781.66
05/25/20153,793.333,8403,7853,823.33
05/26/20153,798.333,831.663,7953,830
05/27/20153,8303,8503,813.333,825
05/28/20153,833.333,833.333,796.663,815
05/29/20153,776.663,826.663,773.333,788.33
06/01/20153,743.333,7903,728.333,778.33
06/02/20153,756.663,7853,731.663,731.66
06/03/20153,7203,746.663,703.333,720
06/04/20153,7003,708.333,6603,680
06/05/20153,686.663,778.333,681.663,771.66
06/08/20153,7603,776.663,726.663,755
06/09/20153,703.333,731.663,693.333,693.33
06/10/20153,666.663,673.333,6303,643.33
06/11/20153,683.333,7803,6803,755
06/12/20153,7403,7603,688.333,703.33
06/15/20153,676.663,7203,661.663,710
06/16/20153,688.333,726.663,663.333,676.66
06/17/20153,6903,7003,653.333,663.33
06/18/20153,658.333,658.333,6153,618.33
06/19/20153,666.663,681.663,6453,646.66
06/22/20153,631.663,708.333,6253,701.66
06/23/20153,7503,783.333,7453,783.33
06/24/20153,7903,791.663,756.663,768.33
06/25/20153,761.663,7903,753.333,758.33
06/26/20153,7303,731.663,6803,705
06/29/20153,593.333,678.333,593.333,633.33
06/30/20153,666.663,7103,653.333,670
07/01/20153,668.333,676.663,636.663,648.33
07/02/20153,7003,706.663,656.663,695
07/03/20153,7003,7203,681.663,690
07/06/20153,638.333,6803,6103,653.33
07/07/20153,701.663,741.663,6853,733.33
07/08/20153,7453,7653,681.663,681.66
07/09/20153,633.333,723.333,6103,670
07/10/20153,7003,778.333,681.663,721.66
07/13/20153,763.333,831.663,733.333,823.33
07/14/20153,853.333,878.333,818.333,850
07/15/20153,8953,9303,876.663,926.66
07/16/20154,0004,026.663,9604,016.66
07/17/20154,016.664,0253,956.663,991.66
07/21/20153,966.664,0003,933.333,996.66
07/22/20154,008.334,0704,001.664,010
07/23/20154,066.664,093.334,0404,078.33
07/24/20154,0554,083.334,016.664,023.33
07/27/20153,976.664,0203,916.663,945
07/28/20153,923.333,961.663,908.333,925
07/29/20153,973.333,981.663,9203,946.66
07/30/20154,023.334,093.334,0054,033.33
07/31/20154,058.334,093.334,048.334,083.33
08/03/20154,083.334,083.334,0204,071.66
08/04/20154,121.664,163.334,098.334,163.33
08/05/20154,166.664,271.664,158.334,181.66
08/06/20154,2504,251.664,148.334,156.66
08/07/20154,1404,143.334,0554,098.33
08/10/20154,073.334,1554,053.334,151.66
08/11/20154,181.664,2104,0604,120
08/12/20154,0804,176.664,076.664,106.66
08/13/20154,093.334,106.664,053.334,091.66
08/14/20154,1004,1654,096.664,110
08/17/20154,138.334,171.664,1254,166.66
08/18/20154,181.664,181.664,1104,120
08/19/20154,083.334,118.334,0304,030
08/20/20154,0304,106.664,016.664,045
08/21/20153,986.664,016.663,933.333,990
08/24/20153,8403,8903,6753,675
08/25/20153,566.663,681.663,466.663,518.33
08/26/20153,618.333,713.333,541.663,695
08/27/20153,766.663,808.333,693.333,710
08/28/20153,8103,826.663,726.663,755
08/31/20153,756.663,7603,706.663,735
09/01/20153,7203,7403,578.333,578.33
09/02/20153,481.663,6303,4803,551.66
09/03/20153,5853,608.333,516.663,521.66
09/04/20153,596.663,6203,446.663,496.66
09/07/20153,4703,506.663,416.663,478.33
09/08/20153,4803,483.333,341.663,348.33
09/09/20153,446.663,4903,408.333,488.33
09/10/20153,406.663,426.663,353.333,398.33
09/11/20153,396.663,458.333,3803,441.66
09/14/20153,483.333,4853,413.333,421.66
09/15/20153,458.333,5153,423.333,446.66
09/16/20153,503.333,516.663,463.333,500
09/17/20153,533.333,538.333,4653,475
09/18/20153,441.663,441.663,378.333,383.33
09/24/20153,4103,446.663,361.663,391.66
09/25/20153,393.333,491.663,3703,490
09/28/20153,4653,4953,416.663,446.66
09/29/20153,3853,391.663,326.333,332
09/30/20153,376.663,3853,3243,351.66
10/01/20153,386.663,453.333,336.663,425
10/02/20153,406.663,463.333,398.333,446.66
10/05/20153,5003,5303,458.333,501.66
10/06/20153,5803,583.333,5403,566.66
10/07/20153,583.333,6353,5453,625
10/08/20153,666.663,693.333,638.333,648.33
10/09/20153,668.333,676.663,5903,648.33
10/13/20153,6153,683.333,601.663,665
10/14/20153,606.663,6303,553.333,573.33
10/15/20153,5053,656.663,4953,648.33
10/16/20153,681.663,723.333,676.663,705
10/19/20153,6853,7103,651.663,685
10/20/20153,698.333,7053,653.333,678.33
10/21/20153,666.663,743.333,6603,738.33
10/22/20153,748.333,776.663,728.333,731.66
10/23/20153,806.663,838.333,8003,818.33
10/26/20153,903.333,9103,811.663,816.66
10/27/20153,8053,8453,7703,788.33
10/28/20153,788.333,801.663,756.663,780
10/29/20153,903.333,903.333,791.663,793.33
10/30/20153,793.333,886.663,773.333,856.66
11/02/20153,803.333,816.663,766.663,781.66
11/04/20153,8403,851.663,796.663,796.66
11/05/20153,821.663,8603,786.663,836.66
11/06/20153,8603,8953,828.333,853.33
11/09/20153,8803,936.663,8603,906.66
11/10/20153,8903,938.333,866.663,931.66
11/11/20153,9204,026.663,9154,006.66
11/12/20154,0104,061.663,9954,021.66
11/13/20154,0004,0303,9804,015
11/16/20153,928.334,0053,923.333,965
11/17/20154,021.664,056.664,0004,006.66
11/18/20154,038.334,0704,0204,028.33
11/19/20154,0704,116.664,068.334,091.66
11/20/20154,038.334,0804,0154,065
11/24/20154,046.664,071.664,018.334,058.33
11/25/20154,0154,038.333,9904,005
11/26/20154,018.334,021.663,9904,000
11/27/20154,0054,0103,958.333,983.33
11/30/20153,9603,9703,873.333,873.33
12/01/20153,9153,946.663,883.333,900
12/02/20153,903.333,941.663,881.663,931.66
12/03/20153,933.333,9553,893.333,913.33
12/04/20153,826.663,8403,803.333,840
12/07/20153,906.663,941.663,901.663,908.33
12/08/20153,931.663,9403,8503,851.66
12/09/20153,8203,838.333,803.333,811.66
12/10/20153,7903,8153,753.333,781.66
12/11/20153,758.333,7953,758.333,778.33
12/14/20153,711.663,7553,676.663,750
12/15/20153,763.333,791.663,6803,683.33
12/16/20153,758.333,778.333,7253,761.66
12/17/20153,856.663,8803,801.663,843.33
12/18/20153,856.663,933.333,788.333,788.33
12/21/20153,756.663,823.333,706.663,766.66
12/22/20153,771.663,873.333,7703,843.33
12/24/20153,843.333,8503,791.663,791.66
12/25/20153,8153,8153,7503,766.66
12/28/20153,803.333,803.333,726.663,761.66
12/29/20153,758.333,7953,7203,788.33
12/30/20153,8053,831.663,7803,816.66