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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,437.2144
CLOSE 3,433.8389

Low

LOW 3,021

High

HIGH 3,871.66
DATEOPENHIGHLOWCLOSE
01/04/20183,7203,771.663,711.663,770
01/05/20183,793.333,8103,7703,810
01/09/20183,816.663,823.333,7803,810
01/10/20183,811.663,8503,8103,841.66
01/11/20183,8253,826.663,776.663,826.66
01/12/20183,816.663,826.663,7903,826.66
01/15/20183,846.663,871.663,843.333,860
01/16/20183,8353,861.663,831.663,838.33
01/17/20183,848.333,8603,8353,856.66
01/18/20183,8703,8703,8103,815
01/19/20183,831.663,831.663,776.663,791.66
01/22/20183,783.333,818.333,783.333,808.33
01/23/20183,816.663,826.663,8003,816.66
01/24/20183,798.333,8353,798.333,818.33
01/25/20183,808.333,846.663,7903,835
01/26/20183,8603,861.663,7753,778.33
01/29/20183,736.663,758.333,723.333,731.66
01/30/20183,751.663,7653,688.333,703.33
01/31/20183,706.663,716.663,608.333,615
02/01/20183,611.663,638.333,601.663,631.66
02/02/20183,6103,6103,568.333,591.66
02/05/20183,543.333,583.333,538.333,548.33
02/06/20183,473.333,5303,423.333,465
02/07/20183,563.333,6003,486.663,486.66
02/08/20183,491.663,5253,461.663,471.66
02/09/20183,433.333,458.333,388.333,458.33
02/13/20183,4603,471.663,393.333,400
02/14/20183,4053,426.663,351.663,363.33
02/15/20183,3803,386.663,312.333,330
02/16/20183,363.333,4303,3503,405
02/19/20183,4303,4453,403.333,438.33
02/20/20183,438.333,4703,4203,458.33
02/21/20183,4553,461.663,423.333,436.66
02/22/20183,4003,4003,348.333,355
02/23/20183,341.663,3653,336.663,360
02/26/20183,4003,428.333,3703,375
02/27/20183,3953,408.333,383.333,390
02/28/20183,3903,408.333,353.333,353.33
03/01/20183,336.663,343.333,2953,298.33
03/02/20183,266.663,2763,2133,236.33
03/05/20183,213.333,252.663,206.663,247.66
03/06/20183,273.663,2913,233.663,239.66
03/07/20183,2333,259.663,220.663,236.66
03/08/20183,2603,2603,2263,233.66
03/09/20183,283.663,294.333,2403,249.66
03/12/20183,292.333,316.663,276.333,283.33
03/13/20183,274.663,3013,263.333,289
03/14/20183,273.663,304.663,2623,292.33
03/15/20183,286.333,3003,273.333,286.33
03/16/20183,266.663,272.333,240.333,259.33
03/19/20183,2453,245.333,1913,239.33
03/20/20183,247.663,269.663,210.663,267.33
03/22/20183,227.333,262.333,223.333,259.33
03/23/20183,209.333,2293,1873,199.66
03/26/20183,190.333,2113,156.663,211
03/27/20183,2233,3283,2103,327
03/28/20183,290.333,312.333,234.333,308.33
03/29/20183,320.663,3223,256.663,290.66
03/30/20183,309.663,309.663,271.333,287.33
04/02/20183,2803,288.333,242.663,242.66
04/03/20183,237.333,261.333,234.663,251.66
04/04/20183,2533,274.333,228.663,263
04/05/20183,2793,3403,2753,328.33
04/06/20183,3173,3283,3013,305
04/09/20183,312.663,330.663,307.333,317.33
04/10/20183,293.333,329.663,286.333,305.33
04/11/20183,285.333,299.333,263.663,277.33
04/12/20183,2793,306.663,276.333,294.33
04/13/20183,3303,361.663,315.333,336.66
04/16/20183,325.333,3303,297.663,324.33
04/17/20183,331.333,3453,316.663,322.33
04/18/20183,310.663,3453,309.663,340
04/19/20183,3653,4003,358.333,360
04/20/20183,4003,406.663,376.663,396.66
04/23/20183,4153,4153,3753,381.66
04/24/20183,398.333,4203,356.663,420
04/25/20183,4103,446.663,3953,435
04/26/20183,453.333,4653,423.333,456.66
04/27/20183,476.663,513.333,471.663,496.66
05/01/20183,566.663,573.333,511.663,561.66
05/02/20183,566.663,566.663,463.333,498.33
05/07/20183,4803,5503,478.333,545
05/08/20183,573.333,606.663,5503,563.33
05/09/20183,563.333,596.663,5353,550
05/10/20183,5503,576.663,546.663,570
05/11/20183,5703,5953,563.333,588.33
05/14/20183,578.333,606.663,556.663,601.66
05/15/20183,5903,6203,5903,611.66
05/16/20183,5953,606.663,578.333,580
05/17/20183,598.333,6003,5603,575
05/18/20183,5753,591.663,5703,583.33
05/21/20183,583.333,593.333,566.663,568.33
05/22/20183,5703,5803,5603,566.66
05/23/20183,556.663,573.333,546.663,560
05/24/20183,553.333,576.663,543.333,545
05/25/20183,5503,586.663,546.663,583.33
05/28/20183,596.663,606.663,566.663,580
05/29/20183,576.663,5903,5603,583.33
05/30/20183,5203,5553,5053,536.66
05/31/20183,543.333,593.333,538.333,585
06/01/20183,558.333,578.333,5403,545
06/04/20183,566.663,591.663,5653,578.33
06/05/20183,5653,593.333,5653,586.66
06/06/20183,5703,618.333,568.333,618.33
06/07/20183,6203,623.333,5853,595
06/08/20183,5953,626.663,5853,590
06/11/20183,583.333,598.333,5703,578.33
06/12/20183,616.663,691.663,613.333,685
06/13/20183,666.663,7153,663.333,686.66
06/14/20183,6853,7153,6703,670
06/15/20183,691.663,7103,676.663,693.33
06/18/20183,676.663,681.663,6353,658.33
06/19/20183,6353,6353,581.663,583.33
06/20/20183,571.663,621.663,5703,605
06/21/20183,616.663,616.663,5603,561.66
06/22/20183,5153,6103,5053,605
06/25/20183,5703,5703,498.333,501.66
06/26/20183,516.663,5553,4953,551.66
06/27/20183,576.663,5953,526.663,546.66
06/28/20183,561.663,566.663,516.663,538.33
06/29/20183,5503,558.333,4853,538.33
07/02/20183,516.663,536.663,441.663,443.33
07/03/20183,443.333,468.333,4153,445
07/04/20183,453.333,488.333,441.663,473.33
07/05/20183,4603,463.333,418.333,426.66
07/06/20183,4403,451.663,423.333,428.33
07/09/20183,458.333,458.333,426.663,440
07/10/20183,4603,4603,4003,401.66
07/11/20183,3753,3903,3403,345
07/12/20183,3653,3903,351.663,356.66
07/13/20183,368.333,391.663,348.333,376.66
07/17/20183,376.663,4603,376.663,448.33
07/18/20183,4703,5103,461.663,470
07/19/20183,4903,4903,4453,445
07/20/20183,451.663,486.663,443.333,460
07/23/20183,443.333,473.333,443.333,448.33
07/24/20183,461.663,466.663,431.663,433.33
07/25/20183,421.663,443.333,401.663,401.66
07/26/20183,438.333,481.663,428.333,475
07/27/20183,4853,5253,4653,506.66
07/30/20183,533.333,543.333,473.333,488.33
07/31/20183,4903,523.333,471.663,480
08/01/20183,481.663,483.333,4353,441.66
08/02/20183,4453,488.333,4053,408.33
08/03/20183,4203,426.663,373.333,383.33
08/06/20183,406.663,418.333,378.333,390
08/07/20183,416.663,4403,3903,438.33
08/08/20183,4403,476.663,418.333,418.33
08/09/20183,406.663,4353,401.663,418.33
08/10/20183,416.663,421.663,3853,396.66
08/13/20183,383.333,386.663,321.333,331.33
08/14/20183,348.333,4003,348.333,396.66
08/15/20183,416.663,428.333,391.663,400
08/16/20183,383.333,4053,348.333,371.66
08/17/20183,363.333,388.333,3603,370
08/20/20183,3553,373.333,348.333,348.33
08/21/20183,346.663,358.333,328.663,328.66
08/22/20183,333.333,351.663,322.333,324.66
08/23/20183,332.333,348.333,3253,332.66
08/24/20183,3553,373.333,343.333,355
08/27/20183,381.663,3953,373.333,385
08/28/20183,393.333,396.663,3703,378.33
08/29/20183,371.663,3853,356.663,365
08/30/20183,366.663,366.663,325.663,341.66
08/31/20183,333.333,353.333,3283,351.66
09/03/20183,325.663,3313,312.663,327
09/04/20183,3303,3333,3013,321.66
09/05/20183,338.333,391.663,338.333,376.66
09/06/20183,366.663,373.333,314.333,317
09/07/20183,3133,3603,3103,356.66
09/10/20183,3503,3603,325.663,325.66
09/11/20183,333.333,358.333,3283,345
09/12/20183,363.333,391.663,338.333,391.66
09/13/20183,4053,463.333,3953,450
09/14/20183,4453,458.333,396.663,405
09/18/20183,373.333,506.663,3703,485
09/19/20183,533.333,5603,516.663,556.66
09/20/20183,5603,5603,506.663,516.66
09/21/20183,531.663,531.663,4853,513.33
09/25/20183,518.333,598.333,5153,598.33
09/26/20183,566.663,578.333,5253,570
09/27/20183,571.663,583.333,516.663,520
09/28/20183,528.333,5703,513.333,518.33
10/01/20183,496.663,5003,438.333,445
10/02/20183,4553,481.663,448.333,473.33
10/03/20183,456.663,478.333,4253,425
10/04/20183,456.663,458.333,3953,400
10/05/20183,4003,433.333,383.333,411.66
10/09/20183,4203,4403,386.663,396.66
10/10/20183,418.333,443.333,396.663,400
10/11/20183,346.663,3753,320.663,322.33
10/12/20183,316.663,320.333,2543,263.33
10/15/20183,242.333,256.333,196.663,199.66
10/16/20183,196.663,217.333,182.663,216.33
10/17/20183,250.333,279.333,2323,277
10/18/20183,275.333,296.333,268.333,291.66
10/19/20183,270.663,291.663,2433,266.66
10/22/20183,266.663,2913,2533,282.66
10/23/20183,256.663,2613,174.663,183.66
10/24/20183,196.663,2103,167.663,190
10/25/20183,1353,148.333,1173,121.33
10/26/20183,169.333,1903,119.333,175.66
10/29/20183,1953,230.333,176.663,204.33
10/30/20183,216.663,259.333,204.333,244.66
10/31/20183,248.663,2943,225.333,291.66
11/01/20183,313.333,3333,256.333,261.33
11/02/20183,277.663,277.663,2063,240.33
11/05/20183,232.663,273.333,2213,262.33
11/06/20183,287.333,3323,2803,323.33
11/07/20183,323.333,341.663,273.663,286.66
11/08/20183,325.663,338.333,3093,326.66
11/09/20183,3403,378.333,329.333,338.33
11/12/20183,3203,391.663,3203,385
11/13/20183,351.663,3703,321.663,346.66
11/14/20183,3453,368.333,333.333,341.66
11/15/20183,326.663,351.663,308.333,351.66
11/16/20183,3653,426.663,356.663,405
11/19/20183,3903,4153,363.333,390
11/20/20183,373.333,448.333,3703,446.66
11/21/20183,4053,416.663,3753,385
11/22/20183,4053,438.333,381.663,436.66
11/26/20183,4503,4553,416.663,440
11/27/20183,456.663,4703,441.663,453.33
11/28/20183,431.663,4353,388.333,408.33
11/29/20183,4353,4353,396.663,396.66
11/30/20183,393.333,446.663,391.663,440
12/03/20183,476.663,481.663,446.663,458.33
12/04/20183,4453,453.333,3703,370
12/05/20183,3503,418.333,336.663,386.66
12/06/20183,363.333,396.663,363.333,386.66
12/07/20183,433.333,4503,4053,446.66
12/10/20183,426.663,436.663,388.333,410
12/11/20183,421.663,423.333,391.663,408.33
12/12/20183,398.333,4103,328.333,390
12/13/20183,3903,393.333,343.333,350
12/14/20183,3403,3803,3353,356.66
12/17/20183,383.333,408.333,3703,406.66
12/18/20183,3953,403.333,353.333,365
12/19/20183,366.663,381.663,310.333,319.33
12/20/20183,278.663,333.333,200.333,207.33
12/21/20183,2253,232.663,146.333,160
12/25/20183,136.333,136.333,0213,051
12/26/20183,075.663,141.333,036.663,088.33
12/27/20183,198.663,2723,192.663,259
12/28/20183,223.333,2563,214.333,237