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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,491.7389
CLOSE 3,489.5583

Low

LOW 3,170.33

High

HIGH 3,856.66
DATEOPENHIGHLOWCLOSE
01/04/20173,396.663,446.663,3903,440
01/05/20173,441.663,4753,433.333,458.33
01/06/20173,436.663,5153,4203,503.33
01/10/20173,531.663,548.333,458.333,466.66
01/11/20173,4953,501.663,466.663,498.33
01/12/20173,481.663,491.663,4503,458.33
01/13/20173,456.663,506.663,4453,498.33
01/16/20173,5003,5103,456.663,468.33
01/17/20173,4453,481.663,428.333,431.66
01/18/20173,4503,458.333,4053,450
01/19/20173,4803,503.333,4653,491.66
01/20/20173,4803,486.663,453.333,470
01/23/20173,4503,466.663,4203,436.66
01/24/20173,426.663,426.663,3853,405
01/25/20173,466.663,4803,4153,423.33
01/26/20173,453.333,4903,4353,476.66
01/27/20173,501.663,523.333,486.663,501.66
01/30/20173,516.663,5203,476.663,511.66
01/31/20173,411.663,4453,3603,410
02/01/20173,391.663,448.333,388.333,440
02/02/20173,468.333,468.333,3853,391.66
02/03/20173,358.333,388.333,333.333,350
02/06/20173,3803,381.663,3353,345
02/07/20173,328.333,361.663,327.663,331.66
02/08/20173,3403,3653,330.333,346.66
02/09/20173,348.333,378.333,3453,355
02/10/20173,4203,471.663,401.663,468.33
02/13/20173,4953,496.663,4603,480
02/14/20173,491.663,491.663,431.663,435
02/15/20173,4603,473.333,446.663,460
02/16/20173,458.333,463.333,4203,433.33
02/17/20173,428.333,453.333,403.333,425
02/20/20173,4103,4503,401.663,425
02/21/20173,4253,441.663,403.333,438.33
02/22/20173,4303,4403,4053,431.66
02/23/20173,406.663,4203,3853,410
02/24/20173,3953,4303,3903,400
02/27/20173,383.333,4103,371.663,391.66
02/28/20173,416.663,436.663,3853,385
03/01/20173,406.663,406.663,3753,398.33
03/02/20173,4303,4303,3903,398.33
03/03/20173,393.333,401.663,358.333,363.33
03/06/20173,351.663,363.333,3403,341.66
03/07/20173,333.333,3453,326.333,336.66
03/08/20173,3173,3213,300.333,312.66
03/09/20173,3243,325.663,269.663,295.33
03/10/20173,327.333,3503,323.333,345
03/13/20173,326.663,391.663,321.663,390
03/14/20173,373.333,378.333,3603,363.33
03/15/20173,351.663,3603,341.663,353.33
03/16/20173,328.333,383.333,323.663,373.33
03/17/20173,361.663,373.333,316.333,329
03/21/20173,2793,328.333,2793,304.33
03/22/20173,266.663,282.663,250.663,250.66
03/23/20173,233.333,257.333,2293,242
03/24/20173,242.333,278.663,242.333,267.33
03/27/20173,2723,2823,225.663,254.66
03/28/20173,268.663,292.333,252.333,288.66
03/29/20173,286.663,303.333,262.333,283.33
03/30/20173,287.333,302.663,2493,250
03/31/20173,282.333,303.663,231.333,231.33
04/03/20173,2413,2613,233.333,240.33
04/04/20173,260.333,276.333,221.663,261
04/05/20173,2793,282.663,2623,278
04/06/20173,2763,289.663,221.333,223.33
04/07/20173,2403,2703,214.333,250
04/10/20173,282.333,2973,253.333,265.66
04/11/20173,268.333,283.663,256.333,280.66
04/12/20173,263.333,2703,236.663,264
04/13/20173,250.663,260.663,215.663,227.33
04/14/20173,215.333,217.663,170.333,184.66
04/17/20173,175.333,2333,175.333,228.33
04/18/20173,2403,259.663,2233,245.33
04/19/20173,235.333,2393,1873,187.66
04/20/20173,2103,2133,1803,181.33
04/21/20173,216.663,239.333,206.333,231
04/24/20173,2623,2823,245.663,274
04/25/20173,274.663,324.333,2743,312.66
04/26/20173,324.663,333.333,295.663,333.33
04/27/20173,336.663,351.663,316.333,330.66
04/28/20173,346.663,3553,317.333,318
05/01/20173,348.333,3753,315.333,370
05/02/20173,366.663,381.663,358.333,363.33
05/08/20173,383.333,446.663,381.663,436.66
05/09/20173,451.663,473.333,4253,433.33
05/10/20173,4503,451.663,411.663,418.33
05/11/20173,436.663,443.333,413.333,423.33
05/12/20173,4253,461.663,421.663,460
05/15/20173,448.333,483.333,441.663,483.33
05/16/20173,5003,533.333,491.663,513.33
05/17/20173,513.333,5253,483.333,521.66
05/18/20173,518.333,5403,503.333,540
05/19/20173,5203,526.663,478.333,525
05/22/20173,551.663,551.663,523.333,540
05/23/20173,561.663,5803,5453,553.33
05/24/20173,568.333,573.333,548.333,558.33
05/25/20173,558.333,5903,5553,576.66
05/26/20173,576.663,586.663,548.333,548.33
05/29/20173,556.663,576.663,556.663,566.66
05/30/20173,566.663,5703,541.663,566.66
05/31/20173,548.333,563.333,523.333,538.33
06/01/20173,563.333,608.333,558.333,603.33
06/02/20173,608.333,641.663,591.663,633.33
06/05/20173,621.663,663.333,606.663,653.33
06/06/20173,653.333,653.333,616.663,618.33
06/07/20173,603.333,631.663,583.333,605
06/08/20173,611.663,623.333,578.333,588.33
06/09/20173,588.333,598.333,543.333,558.33
06/12/20173,558.333,608.333,558.333,593.33
06/13/20173,586.663,631.663,586.663,625
06/14/20173,633.333,693.333,618.333,680
06/15/20173,6753,731.663,668.333,706.66
06/16/20173,706.663,718.333,6853,701.66
06/19/20173,698.333,743.333,698.333,740
06/20/20173,746.663,763.333,723.333,726.66
06/21/20173,713.333,746.663,711.663,725
06/22/20173,7203,733.333,681.663,698.33
06/23/20173,6603,6853,653.333,678.33
06/26/20173,666.663,693.333,653.333,661.66
06/27/20173,6603,6803,6453,653.33
06/28/20173,653.333,691.663,648.333,663.33
06/29/20173,6903,6903,646.663,656.66
06/30/20173,621.663,623.333,571.663,581.66
07/03/20173,596.663,648.333,5953,641.66
07/04/20173,653.333,6753,603.333,630
07/05/20173,6153,6253,568.333,595
07/06/20173,6003,6153,573.333,580
07/07/20173,568.333,573.333,541.663,550
07/10/20173,5803,611.663,571.663,595
07/11/20173,616.663,643.333,6003,628.33
07/12/20173,6203,6353,586.663,590
07/13/20173,601.663,608.333,553.333,563.33
07/14/20173,581.663,593.333,568.333,571.66
07/18/20173,5703,5803,528.333,543.33
07/19/20173,528.333,548.333,516.663,521.66
07/20/20173,533.333,576.663,528.333,565
07/21/20173,528.333,541.663,5253,530
07/24/20173,503.333,508.333,4753,495
07/25/20173,488.333,498.333,471.663,473.33
07/26/20173,5053,5053,458.333,468.33
07/27/20173,466.663,503.333,463.333,476.66
07/28/20173,483.333,5053,461.663,481.66
07/31/20173,4603,4703,4253,450
08/01/20173,4603,5103,4553,488.33
08/02/20173,503.333,506.663,4553,486.66
08/03/20173,473.333,4953,4553,470
08/04/20173,4653,488.333,461.663,476.66
08/07/20173,488.333,4953,4553,458.33
08/08/20173,468.333,481.663,451.663,463.33
08/09/20173,4303,4403,391.663,405
08/10/20173,448.333,456.663,4253,435
08/14/20173,433.333,4453,398.333,400
08/15/20173,421.663,468.333,411.663,450
08/16/20173,5003,503.333,466.663,466.66
08/17/20173,4453,463.333,426.663,428.33
08/18/20173,388.333,411.663,3853,403.33
08/21/20173,411.663,4153,393.333,410
08/22/20173,416.663,4253,361.663,365
08/23/20173,388.333,391.663,351.663,368.33
08/24/20173,3503,358.333,331.333,336.66
08/25/20173,3353,343.333,317.333,333.33
08/28/20173,3453,353.333,3233,346.66
08/29/20173,326.663,348.333,3213,348.33
08/30/20173,366.663,366.663,3403,348.33
08/31/20173,363.333,366.663,3403,361.66
09/01/20173,3803,381.663,351.663,366.66
09/04/20173,348.333,356.663,328.663,336.66
09/05/20173,338.333,3503,312.663,313.33
09/06/20173,323.663,353.333,323.663,345
09/07/20173,3453,361.663,331.663,343.33
09/08/20173,363.333,376.663,3553,363.33
09/11/20173,403.333,411.663,381.663,385
09/12/20173,4203,4203,3903,395
09/13/20173,406.663,426.663,401.663,423.33
09/14/20173,416.663,423.333,391.663,395
09/15/20173,3953,406.663,353.333,363.33
09/19/20173,3703,406.663,348.333,398.33
09/20/20173,3853,3953,371.663,383.33
09/21/20173,393.333,4303,3903,410
09/22/20173,4303,4703,4203,461.66
09/25/20173,481.663,481.663,436.663,463.33
09/26/20173,486.663,501.663,466.663,485
09/27/20173,483.333,4853,4403,460
09/28/20173,473.333,476.663,448.333,468.33
09/29/20173,461.663,476.663,446.663,461.66
10/02/20173,451.663,453.333,406.663,413.33
10/03/20173,5003,513.333,451.663,465
10/04/20173,4653,471.663,448.333,456.66
10/05/20173,451.663,4653,431.663,433.33
10/06/20173,448.333,453.333,421.663,433.33
10/10/20173,416.663,4253,4003,425
10/11/20173,4353,478.333,423.333,478.33
10/12/20173,483.333,4953,468.333,495
10/13/20173,5003,548.333,493.333,543.33
10/16/20173,573.333,643.333,5653,606.66
10/17/20173,6353,643.333,591.663,610
10/18/20173,633.333,666.663,628.333,661.66
10/19/20173,6603,671.663,641.663,665
10/20/20173,656.663,6653,6403,660
10/23/20173,673.333,6803,641.663,643.33
10/24/20173,636.663,666.663,6353,663.33
10/25/20173,6503,653.333,613.333,623.33
10/26/20173,638.333,6403,611.663,625
10/27/20173,643.333,646.663,606.663,636.66
10/30/20173,6503,6653,6353,648.33
10/31/20173,6103,663.333,586.663,656.66
11/01/20173,666.663,7153,663.333,705
11/02/20173,718.333,721.663,676.663,716.66
11/06/20173,688.333,728.333,688.333,720
11/07/20173,723.333,748.333,691.663,748.33
11/08/20173,766.663,823.333,766.663,821.66
11/09/20173,831.663,856.663,7603,796.66
11/10/20173,7453,7903,7353,755
11/13/20173,7303,741.663,706.663,706.66
11/14/20173,6903,698.333,646.663,665
11/15/20173,641.663,663.333,593.333,601.66
11/16/20173,5753,631.663,5753,615
11/17/20173,643.333,643.333,5703,575
11/20/20173,566.663,586.663,556.663,568.33
11/21/20173,616.663,621.663,573.333,573.33
11/22/20173,603.333,608.333,563.333,566.66
11/24/20173,571.663,608.333,566.663,591.66
11/27/20173,6053,636.663,6003,625
11/28/20173,583.333,586.663,508.333,533.33
11/29/20173,533.333,566.663,513.333,563.33
11/30/20173,561.663,636.663,558.333,621.66
12/01/20173,6353,6453,608.333,635
12/04/20173,6503,6503,593.333,598.33
12/05/20173,5953,6603,593.333,653.33
12/06/20173,666.663,676.663,611.663,641.66
12/07/20173,7003,728.333,6653,718.33
12/08/20173,731.663,8103,721.663,795
12/11/20173,7903,7953,7303,751.66
12/12/20173,766.663,766.663,723.333,735
12/13/20173,721.663,748.333,7003,733.33
12/14/20173,766.663,7903,753.333,768.33
12/15/20173,738.333,7453,691.663,716.66
12/18/20173,731.663,756.663,7153,743.33
12/19/20173,7253,743.333,683.333,690
12/20/20173,6853,693.333,668.333,676.66
12/21/20173,663.333,673.333,6403,646.66
12/22/20173,663.333,696.663,663.333,691.66
12/25/20173,693.333,7203,686.663,710
12/26/20173,733.333,738.333,701.663,713.33
12/27/20173,7203,7203,6903,700
12/28/20173,706.663,713.333,671.663,681.66
12/29/20173,681.663,686.663,656.663,665