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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,403.4299
CLOSE 3,402.0202

Low

LOW 3,209

High

HIGH 3,646.66
DATEOPENHIGHLOWCLOSE
01/04/20193,2253,273.333,2093,243.66
01/07/20193,3063,3553,3053,343.33
01/08/20193,3303,341.663,260.333,261.66
01/09/20193,299.663,303.333,267.333,281
01/10/20193,2823,3553,281.663,351.66
01/11/20193,348.333,353.333,310.663,315
01/15/20193,269.663,3453,2673,317.33
01/16/20193,3173,338.333,303.333,327.33
01/17/20193,333.333,3403,312.663,333.33
01/18/20193,336.663,3803,3293,363.33
01/21/20193,376.663,3803,336.663,341.66
01/22/20193,356.663,363.333,343.333,351.66
01/23/20193,351.663,363.333,341.663,351.66
01/24/20193,318.663,3353,283.333,322.33
01/25/20193,316.663,338.333,301.333,333
01/28/20193,332.663,332.663,284.663,286.66
01/29/20193,302.663,336.663,298.333,331
01/30/20193,3403,341.663,3133,329.33
01/31/20193,391.663,423.333,353.333,360
02/01/20193,351.663,388.333,351.663,373.33
02/04/20193,398.333,443.333,393.333,426.66
02/05/20193,4403,463.333,418.333,426.66
02/06/20193,421.663,446.663,403.333,433.33
02/07/20193,413.333,4253,3603,386.66
02/08/20193,3603,3753,3353,345
02/12/20193,358.333,4003,3503,388.33
02/13/20193,403.333,4053,376.663,391.66
02/14/20193,398.333,4153,3903,408.33
02/15/20193,391.663,4203,376.663,418.33
02/18/20193,446.663,461.663,433.333,460
02/19/20193,483.333,5303,481.663,530
02/20/20193,5403,551.663,516.663,540
02/21/20193,543.333,5553,5153,543.33
02/22/20193,538.333,5553,513.333,515
02/25/20193,508.333,528.333,496.663,523.33
02/26/20193,5203,536.663,5153,531.66
02/27/20193,538.333,5603,5353,545
02/28/20193,5453,581.663,5453,553.33
03/01/20193,578.333,588.333,5553,573.33
03/04/20193,598.333,601.663,5453,556.66
03/05/20193,5503,566.663,531.663,550
03/06/20193,548.333,556.663,5353,548.33
03/07/20193,521.663,546.663,506.663,540
03/08/20193,516.663,5453,501.663,503.33
03/11/20193,503.333,543.333,498.333,536.66
03/12/20193,5503,573.333,5353,550
03/13/20193,5653,571.663,506.663,523.33
03/14/20193,553.333,573.333,5403,550
03/15/20193,573.333,591.663,553.333,576.66
03/18/20193,566.663,5753,556.663,570
03/19/20193,5603,566.663,531.663,540
03/20/20193,541.663,5703,541.663,570
03/22/20193,573.333,596.663,5553,595
03/25/20193,5653,568.333,503.333,510
03/26/20193,5603,646.663,546.663,636.66
03/27/20193,601.663,638.333,593.333,636.66
03/28/20193,616.663,621.663,521.663,540
03/29/20193,576.663,581.663,553.333,560
04/01/20193,6003,641.663,593.333,625
04/02/20193,643.333,6453,531.663,531.66
04/03/20193,533.333,538.333,501.663,518.33
04/04/20193,493.333,496.663,4203,446.66
04/05/20193,446.663,4803,436.663,461.66
04/08/20193,466.663,4703,441.663,468.33
04/09/20193,451.663,458.333,423.333,430
04/10/20193,416.663,426.663,4053,413.33
04/11/20193,398.333,421.663,391.663,418.33
04/12/20193,4053,411.663,3803,406.66
04/15/20193,4653,4803,4403,440
04/16/20193,428.333,4303,408.333,413.33
04/17/20193,428.333,431.663,396.663,406.66
04/18/20193,418.333,418.333,388.333,398.33
04/19/20193,4003,401.663,343.333,360
04/22/20193,353.333,383.333,348.333,378.33
04/23/20193,3903,4203,376.663,406.66
04/24/20193,4403,4453,371.663,373.33
04/25/20193,4303,451.663,398.333,440
04/26/20193,5153,523.333,4503,488.33
05/07/20193,453.333,4653,386.663,405
05/08/20193,363.333,3803,315.333,335
05/09/20193,329.663,329.663,2633,275.33
05/10/20193,2813,3143,2713,301.33
05/13/20193,2783,293.333,263.663,288.33
05/14/20193,2403,2983,236.663,290
05/15/20193,3123,332.663,300.333,331
05/16/20193,326.663,3903,319.333,388.33
05/17/20193,423.333,438.333,4103,426.66
05/20/20193,426.663,453.333,426.663,450
05/21/20193,443.333,483.333,443.333,480
05/22/20193,493.333,493.333,421.663,423.33
05/23/20193,443.333,463.333,433.333,463.33
05/24/20193,466.663,4903,4603,483.33
05/27/20193,491.663,491.663,473.333,488.33
05/28/20193,4953,513.333,481.663,486.66
05/29/20193,4803,4953,461.663,485
05/30/20193,448.333,453.333,4153,445
05/31/20193,441.663,463.333,431.663,436.66
06/03/20193,3953,4653,3953,465
06/04/20193,456.663,458.333,406.663,423.33
06/05/20193,441.663,461.663,4353,458.33
06/06/20193,4803,5003,463.333,495
06/07/20193,486.663,496.663,451.663,491.66
06/10/20193,506.663,5303,493.333,520
06/11/20193,503.333,511.663,483.333,493.33
06/12/20193,4853,501.663,4853,488.33
06/13/20193,4753,4803,431.663,451.66
06/14/20193,453.333,468.333,436.663,458.33
06/17/20193,4553,461.663,421.663,421.66
06/18/20193,4203,4253,3703,378.33
06/19/20193,411.663,4303,4053,413.33
06/20/20193,4353,453.333,423.333,425
06/21/20193,413.333,4153,366.663,368.33
06/24/20193,343.333,361.663,326.663,345
06/25/20193,356.663,383.333,3503,363.33
06/26/20193,3353,3603,318.663,351.66
06/27/20193,3603,3853,346.663,385
06/28/20193,3853,3853,336.663,360
07/01/20193,3953,4103,378.333,408.33
07/02/20193,4003,411.663,398.333,401.66
07/03/20193,3753,393.333,373.333,383.33
07/04/20193,4103,443.333,3953,430
07/05/20193,4353,443.333,408.333,420
07/08/20193,4203,4203,371.663,378.33
07/09/20193,4053,4253,396.663,408.33
07/10/20193,408.333,426.663,376.663,416.66
07/11/20193,4103,431.663,4103,413.33
07/12/20193,403.333,408.333,398.333,403.33
07/16/20193,376.663,381.663,351.663,363.33
07/17/20193,3753,393.333,368.333,383.33
07/18/20193,358.333,3703,296.663,304.66
07/19/20193,3213,363.333,3073,361.66
07/22/20193,343.333,348.333,311.663,313.66
07/23/20193,297.663,3323,283.333,321
07/24/20193,3203,320.663,293.663,298.66
07/25/20193,330.663,331.663,301.333,307.66
07/26/20193,317.663,336.663,3093,323.33
07/29/20193,332.663,338.333,319.663,338.33
07/30/20193,341.663,348.333,328.663,340
07/31/20193,343.333,348.333,311.663,335
08/01/20193,322.333,338.333,305.333,329
08/02/20193,303.663,313.333,272.333,285.33
08/05/20193,256.663,270.663,222.663,268.33
08/06/20193,228.663,299.663,2123,295.33
08/07/20193,296.333,346.663,284.333,341.66
08/08/20193,321.663,341.663,310.663,333.33
08/09/20193,348.333,356.663,3353,350
08/13/20193,3403,363.333,331.663,356.66
08/14/20193,383.333,3853,325.663,335
08/15/20193,291.663,332.333,2873,331
08/16/20193,3213,351.663,317.663,341.66
08/19/20193,361.663,3703,341.663,361.66
08/20/20193,3603,3803,356.663,376.66
08/21/20193,351.663,3603,3403,350
08/22/20193,363.333,363.333,3353,361.66
08/23/20193,366.663,3853,356.663,373.33
08/26/20193,3243,3503,3083,343.33
08/27/20193,376.663,3803,363.333,366.66
08/28/20193,371.663,393.333,368.333,385
08/29/20193,373.333,3803,3553,373.33
08/30/20193,3903,3903,358.333,371.66
09/02/20193,3453,358.333,336.663,341.66
09/03/20193,3403,348.333,327.663,343.33
09/04/20193,336.663,348.333,3303,346.66
09/05/20193,353.333,401.663,346.663,376.66
09/06/20193,378.333,3853,333.333,335
09/09/20193,348.333,361.663,3403,360
09/10/20193,3603,361.663,323.333,329.66
09/11/20193,343.333,371.663,330.663,371.66
09/12/20193,373.333,4203,358.333,406.66
09/13/20193,413.333,493.333,4003,491.66
09/17/20193,4653,486.663,4503,476.66
09/18/20193,486.663,491.663,456.663,463.33
09/19/20193,4853,516.663,473.333,516.66
09/20/20193,5303,533.333,4553,490
09/24/20193,511.663,556.663,5053,533.33
09/25/20193,521.663,5503,508.333,543.33
09/26/20193,5953,6103,523.333,535
09/27/20193,5103,521.663,4603,496.66
09/30/20193,4553,4753,423.333,436.66
10/01/20193,466.663,4953,461.663,461.66
10/02/20193,4753,498.333,4703,498.33
10/03/20193,4453,4603,408.333,430
10/04/20193,4103,458.333,4103,458.33
10/07/20193,453.333,473.333,453.333,473.33
10/08/20193,5003,5003,453.333,473.33
10/09/20193,461.663,4903,4553,488.33
10/10/20193,4653,4853,433.333,463.33
10/11/20193,476.663,498.333,463.333,486.66
10/15/20193,4853,496.663,441.663,495
10/16/20193,4953,518.333,441.663,451.66
10/17/20193,4453,458.333,411.663,415
10/18/20193,403.333,413.333,3603,366.66
10/21/20193,3553,3653,333.333,333.33
10/23/20193,3333,4003,332.663,400
10/24/20193,4303,4353,388.333,391.66
10/25/20193,393.333,3953,371.663,388.33
10/28/20193,3903,3903,3313,331
10/29/20193,318.333,323.333,300.663,305.33
10/30/20193,316.663,326.333,305.663,312
10/31/20193,306.663,3123,2793,283
11/01/20193,285.333,314.333,285.333,312.33
11/05/20193,338.333,356.663,320.333,353.33
11/06/20193,361.663,361.663,3153,336.66
11/07/20193,371.663,3953,3403,355
11/08/20193,3703,3703,328.333,338.33
11/11/20193,363.333,3753,353.333,373.33
11/12/20193,361.663,3653,343.333,351.66
11/13/20193,368.333,381.663,353.333,363.33
11/14/20193,361.663,366.663,326.333,336.66
11/15/20193,348.333,353.333,331.333,336.66
11/18/20193,333.333,348.333,321.333,348.33
11/19/20193,3553,378.333,348.333,371.66
11/20/20193,3553,371.663,3453,371.66
11/21/20193,376.663,381.663,3353,380
11/22/20193,383.333,3853,3603,360
11/25/20193,378.333,398.333,373.333,398.33
11/26/20193,4153,438.333,4053,425
11/27/20193,441.663,441.663,398.333,415
11/28/20193,398.333,398.333,373.333,378.33
11/29/20193,3903,3903,356.663,356.66
12/02/20193,3453,388.333,343.333,361.66
12/03/20193,323.333,3353,2963,319
12/04/20193,300.333,3353,300.333,329
12/05/20193,3293,3303,303.663,315
12/06/20193,315.333,316.663,298.333,300.66
12/09/20193,3353,3353,303.663,318.66
12/10/20193,307.333,310.663,288.663,290
12/11/20193,279.333,296.663,261.663,286.33
12/12/20193,303.333,305.663,2783,278.33
12/13/20193,328.333,3553,311.663,320.33
12/16/20193,307.333,329.663,3013,301
12/17/20193,3143,316.333,288.663,314
12/18/20193,292.333,302.663,292.333,296
12/19/20193,283.663,301.333,283.663,292.66
12/20/20193,3023,304.663,282.663,283
12/23/20193,2823,2903,273.333,287.33
12/24/20193,295.663,3043,277.333,281
12/25/20193,2803,284.663,2773,279.33
12/26/20193,2903,2913,2803,289.66
12/27/20193,2993,308.333,294.663,294.66
12/30/20193,295.333,302.663,2863,286