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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,222.6148
CLOSE 3,219.8906

Low

LOW 2,796

High

HIGH 3,835
DATEOPENHIGHLOWCLOSE
01/04/20163,786.663,803.333,7003,708.33
01/05/20163,7003,766.663,678.333,735
01/06/20163,758.333,8003,6853,711.66
01/07/20163,751.663,768.333,6803,683.33
01/08/20163,6503,726.663,618.333,625
01/12/20163,578.333,618.333,451.663,451.66
01/13/20163,5203,551.663,486.663,551.66
01/14/20163,4753,493.333,423.333,476.66
01/15/20163,553.333,576.663,456.663,488.33
01/18/20163,4503,496.663,436.663,468.33
01/19/20163,4703,501.663,4453,478.33
01/20/20163,4703,473.333,313.333,315
01/21/20163,333.333,3803,213.663,213.66
01/22/20163,3003,378.333,2433,370
01/25/20163,4153,4203,323.333,390
01/26/20163,388.333,388.333,3353,355
01/27/20163,4053,453.333,403.333,443.33
01/28/20163,4453,501.663,4253,456.66
01/29/20163,491.663,666.663,458.333,663.33
02/01/20163,833.333,833.333,6803,775
02/02/20163,758.333,8353,7403,835
02/03/20163,7503,801.663,703.333,786.66
02/04/20163,701.663,7103,6353,675
02/05/20163,5453,608.333,523.333,591.66
02/08/20163,5353,6503,5353,625
02/09/20163,5003,5403,448.333,490
02/10/20163,5353,5503,275.663,315.66
02/12/20163,2173,2333,063.663,067.33
02/15/20163,273.333,4153,2423,381.66
02/16/20163,351.663,361.663,278.663,287
02/17/20163,297.333,311.663,156.333,201
02/18/20163,3003,304.333,209.663,218
02/19/20163,1963,260.333,175.663,232.66
02/22/20163,223.333,343.333,2113,317.66
02/23/20163,326.663,348.333,269.333,293.33
02/24/20163,243.333,299.663,203.333,279
02/25/20163,3003,3853,2823,363.33
02/26/20163,421.663,443.333,341.663,360
02/29/20163,4303,4303,305.333,305.33
03/01/20163,320.333,4253,307.333,393.33
03/02/20163,466.663,4703,3953,425
03/03/20163,418.333,428.333,326.663,381.66
03/04/20163,333.333,361.663,283.663,353.33
03/07/20163,332.663,3403,275.333,286.66
03/08/20163,245.663,256.333,1903,241.33
03/09/20163,243.333,289.663,2023,219.66
03/10/20163,240.663,284.333,2183,270.33
03/11/20163,226.333,303.663,216.663,287
03/14/20163,315.333,346.663,2843,333.33
03/15/20163,3503,381.663,321.333,341.66
03/16/20163,3263,388.333,323.663,340
03/17/20163,3553,3653,2773,301.33
03/18/20163,310.333,313.663,248.333,302.33
03/22/20163,336.663,4003,3153,398.33
03/23/20163,3753,426.663,346.663,411.66
03/24/20163,411.663,448.333,376.663,383.33
03/25/20163,376.663,408.333,353.333,361.66
03/28/20163,398.333,441.663,386.663,441.66
03/29/20163,393.333,408.333,353.333,380
03/30/20163,3503,358.333,2903,295.33
03/31/20163,302.333,325.663,230.663,237.66
04/01/20163,2003,2053,128.333,142
04/04/20163,1583,206.663,1503,169.66
04/05/20163,1423,1583,0543,058
04/06/20163,0603,102.663,054.333,065.33
04/07/20163,0683,1373,0683,135.66
04/08/20163,113.333,259.663,113.333,220.33
04/11/20163,2193,2333,187.333,216.66
04/12/20163,203.333,243.333,177.663,188.33
04/13/20163,230.333,2403,188.663,213
04/14/20163,271.663,336.663,263.333,336.66
04/15/20163,308.333,3553,302.333,332
04/18/20163,258.333,2833,235.663,238
04/19/20163,312.663,3903,304.663,380
04/20/20163,4003,428.333,388.333,416.66
04/21/20163,4503,4553,4003,443.33
04/22/20163,378.333,453.333,3753,441.66
04/25/20163,443.333,443.333,378.333,395
04/26/20163,3953,413.333,371.663,410
04/27/20163,413.333,418.333,327.333,350
04/28/20163,403.333,4253,236.663,274.66
05/02/20163,143.333,168.333,0923,118.66
05/06/20163,218.663,221.333,1833,205.33
05/09/20163,213.663,230.333,193.333,210
05/10/20163,2063,285.663,1993,282
05/11/20163,3003,312.663,227.333,237.33
05/12/20163,2243,300.663,218.333,299
05/13/20163,320.333,323.333,262.663,264
05/16/20163,267.333,306.333,248.663,263
05/17/20163,296.663,321.333,269.663,310
05/18/20163,268.663,323.663,268.663,310.33
05/19/20163,326.663,341.663,290.333,305
05/20/20163,2903,298.333,2593,289.33
05/23/20163,261.333,283.333,204.663,256.66
05/24/20163,232.333,245.333,207.663,213.33
05/25/20163,2423,258.663,226.663,249.66
05/26/20163,2993,3213,2783,287.33
05/27/20163,3213,341.663,297.663,314
05/30/20163,341.663,363.333,316.663,360
05/31/20163,324.333,3853,313.333,378.33
06/01/20163,336.663,356.663,278.333,284
06/02/20163,2653,266.663,188.333,194
06/03/20163,198.663,259.333,198.663,258.66
06/06/20163,2283,3023,216.663,302
06/07/20163,299.663,3213,277.333,317.33
06/08/20163,3333,358.333,3033,343.33
06/09/20163,306.333,320.663,269.333,283.33
06/10/20163,233.333,265.333,188.663,223.33
06/13/20163,1603,1843,155.663,158.33
06/14/20163,149.663,186.663,134.333,160.33
06/15/20163,160.333,173.333,123.333,137.33
06/16/20163,137.333,152.333,0643,072
06/17/20163,079.663,0953,044.333,044.66
06/20/20163,084.663,1213,069.333,095.66
06/21/20163,067.333,141.333,0573,133
06/22/20163,132.663,146.333,1013,123
06/23/20163,123.333,1473,116.663,135.66
06/24/20163,166.663,174.332,886.332,932
06/27/20163,004.663,104.332,9923,097.66
06/28/20163,047.663,135.663,0293,104.33
06/29/20163,1513,1583,1073,156
06/30/20163,1563,1663,1243,144.33
07/01/20163,174.663,1773,108.663,150
07/04/20163,1523,194.663,138.663,191
07/05/20163,203.333,222.663,1723,189
07/06/20163,1593,208.663,130.663,207
07/07/20163,2103,2183,161.663,173.66
07/08/20163,189.663,196.663,112.663,113
07/11/20163,2003,2223,184.333,186.33
07/12/20163,2503,261.333,178.663,182
07/13/20163,2323,232.333,136.333,144
07/14/20163,100.333,149.663,0923,121.33
07/15/20163,142.333,170.663,1303,159.66
07/19/20163,132.333,1503,107.663,145.66
07/20/20163,137.663,2543,1163,254
07/21/20163,2403,2503,183.333,214
07/22/20163,1763,213.333,156.663,174
07/25/20163,1563,211.333,1543,194
07/26/20163,2053,228.333,151.663,193
07/27/20163,221.333,2373,169.333,173.33
07/28/20163,1723,186.663,131.663,145.33
07/29/20163,129.333,182.333,110.333,161.66
08/01/20163,105.663,133.333,0733,112.33
08/02/20163,0843,0983,0533,053
08/03/20163,0043,0112,9452,946
08/04/20162,9502,978.332,901.662,938.66
08/05/20162,939.332,964.332,9232,954.33
08/08/20162,981.662,983.332,914.332,951.66
08/09/20162,9352,9652,930.662,940.33
08/10/20162,941.332,996.662,929.662,984
08/12/20163,002.333,007.662,9522,960.66
08/15/20162,960.662,965.332,9402,944.66
08/16/20162,9592,976.662,927.662,927.66
08/17/20162,925.662,925.662,901.662,904.33
08/18/20162,894.662,9022,864.662,865
08/19/20162,8562,8562,7962,825.33
08/22/20162,848.662,939.332,839.332,921.33
08/23/20162,897.332,954.332,890.332,940
08/24/20162,9513,0272,945.333,015
08/25/20162,999.663,009.332,9672,995.66
08/26/20163,012.663,016.662,964.662,964.66
08/29/20163,010.333,014.662,9662,972.33
08/30/20162,9552,955.662,917.332,921.66
08/31/20162,9502,9652,913.332,953.33
09/01/20162,964.662,9902,9302,978.66
09/02/20162,976.663,0152,974.333,008.66
09/05/20163,036.663,0463,014.663,028.33
09/06/20163,025.663,038.333,010.333,031
09/07/20163,0103,0323,0013,031.33
09/08/20163,0103,037.662,994.333,024.33
09/09/20163,0113,040.663,008.663,020.33
09/12/20162,993.332,9952,9642,986
09/13/20163,0063,022.662,991.332,999.66
09/14/20162,983.333,012.662,974.663,002
09/15/20162,9792,992.662,935.662,941
09/16/20162,941.332,993.662,934.332,983
09/20/20162,973.663,011.332,962.662,991.33
09/21/20163,010.333,0792,984.333,074.33
09/23/20163,1003,133.333,078.663,127.66
09/26/20163,123.333,124.333,057.333,064.33
09/27/20162,997.333,0592,968.333,057
09/28/20163,0563,059.663,0123,023.66
09/29/20163,051.333,0663,026.663,053
09/30/20162,983.333,0512,9503,026.66
10/03/20163,0463,0683,033.663,042.33
10/04/20163,0613,063.333,028.333,041
10/05/20163,0433,043.333,0173,030.66
10/06/20163,032.663,0423,0103,029.33
10/07/20163,029.333,0332,9953,021.33
10/11/20163,0263,072.333,0133,068.33
10/12/20163,0403,084.333,036.333,046
10/13/20163,0533,068.663,013.333,022.66
10/14/20163,0333,057.333,0253,036.33
10/17/20163,027.663,0463,0153,035.66
10/18/20163,0153,037.332,9753,032.33
10/19/20163,003.333,037.663,003.333,027.66
10/20/20162,994.333,096.662,9943,094.66
10/21/20163,0843,091.663,0683,078.33
10/24/20163,080.333,1153,0803,115
10/25/20163,123.333,162.663,121.333,142.33
10/26/20163,1493,1493,105.333,135.66
10/27/20163,135.333,171.333,120.663,141
10/28/20163,1503,150.333,104.333,120
10/31/20163,120.333,1393,072.333,085.66
11/01/20163,094.663,094.663,061.663,088.66
11/02/20163,055.333,058.333,009.333,018.66
11/04/20163,018.333,021.332,9652,987.66
11/07/20163,037.663,039.333,002.333,029.33
11/08/20163,033.333,0343,003.333,011.66
11/09/20163,038.663,0722,900.332,941
11/10/20163,083.333,091.333,019.663,065.66
11/11/20163,0903,118.333,066.333,088.33
11/14/20163,113.333,136.663,096.333,131.66
11/15/20163,118.333,118.663,090.663,104.66
11/16/20163,133.333,153.663,111.333,145.33
11/17/20163,135.663,1833,1353,180.66
11/18/20163,2003,232.333,180.333,230.33
11/21/20163,222.333,244.663,203.663,235.33
11/22/20163,230.663,276.333,230.333,249.66
11/24/20163,2503,272.333,242.333,265.66
11/25/20163,263.663,295.663,262.663,285.66
11/28/20163,2763,293.663,2603,291.33
11/29/20163,246.663,293.663,245.333,266.66
11/30/20163,263.333,274.663,242.333,255.33
12/01/20163,276.663,294.333,227.333,242.33
12/02/20163,236.333,263.333,199.663,206
12/05/20163,2003,2253,197.333,203.66
12/06/20163,210.333,2153,1763,183.66
12/07/20163,183.663,206.333,156.663,201
12/08/20163,2513,254.333,2063,225
12/09/20163,209.333,2853,199.333,283.33
12/12/20163,303.333,373.333,296.333,331.66
12/13/20163,302.333,348.333,293.333,345
12/14/20163,348.333,373.333,3313,341.66
12/15/20163,3503,3703,325.663,355
12/16/20163,388.333,3953,363.333,376.66
12/19/20163,386.663,4203,381.663,411.66
12/20/20163,431.663,476.663,416.663,466.66
12/21/20163,466.663,4753,4303,440
12/22/20163,4253,4703,4253,461.66
12/26/20163,361.663,438.333,361.663,420
12/27/20163,4003,4453,4003,416.66
12/28/20163,4203,433.333,408.333,421.66
12/29/20163,426.663,428.333,371.663,385
12/30/20163,376.663,386.663,356.663,366.66