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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,528.5241
CLOSE 2,526.5404

Low

LOW 1,815.33

High

HIGH 3,346.66
DATEOPENHIGHLOWCLOSE
01/06/20203,261.663,2723,223.333,225.33
01/07/20203,242.333,2673,233.663,258
01/08/20203,240.333,263.333,228.333,251.66
01/09/20203,2783,281.333,264.663,271.33
01/10/20203,297.663,3033,287.663,296.33
01/14/20203,316.663,322.663,2983,319.33
01/15/20203,319.333,319.333,293.663,313.33
01/16/20203,307.663,313.333,296.333,301.66
01/17/20203,316.663,317.663,308.333,314.33
01/20/20203,330.333,3403,3283,330.33
01/21/20203,343.333,3453,3293,333.33
01/22/20203,330.333,336.663,324.333,330.33
01/23/20203,3213,3293,307.663,308.33
01/24/20203,333.333,346.663,321.663,340
01/27/20203,3063,3173,291.663,303.33
01/28/20203,299.333,3033,278.333,288.66
01/29/20203,306.663,332.333,304.333,326.66
01/30/20203,302.333,3193,280.333,286.33
01/31/20203,2713,282.663,233.333,233.33
02/03/20203,1853,1913,1583,177.66
02/04/20203,174.333,2173,165.333,207.33
02/05/20203,221.663,2543,218.663,244.33
02/06/20203,281.663,293.333,269.663,274.33
02/07/20203,282.663,2883,238.333,250
02/10/20203,2223,237.663,209.663,213.66
02/12/20203,2103,212.663,186.333,186.33
02/13/20203,206.663,208.663,170.333,173.33
02/14/20203,170.333,1793,141.663,146
02/17/20203,117.333,119.333,069.333,070.33
02/18/20203,0503,070.333,026.663,029.66
02/19/20203,055.663,090.333,046.663,061.66
02/20/20203,058.663,061.663,004.663,004.66
02/21/20203,0053,042.662,993.663,029.66
02/25/20202,908.662,986.332,896.332,941.33
02/26/20202,933.332,933.332,881.332,906.66
02/27/20202,869.332,881.332,8392,842.66
02/28/20202,783.332,811.332,735.662,773
03/02/20202,720.332,798.332,7102,761.33
03/03/20202,793.662,798.332,7242,726.66
03/04/20202,709.662,7582,682.332,737.33
03/05/20202,773.662,794.662,760.332,785.66
03/06/20202,733.332,748.662,6832,697.66
03/09/20202,6372,648.332,572.332,595.33
03/10/20202,5562,678.332,5002,657.66
03/11/20202,6572,709.332,633.332,669.33
03/12/20202,6262,6562,567.662,601.66
03/13/20202,466.662,535.332,353.332,443.33
03/16/20202,433.662,589.662,4302,498.66
03/17/20202,4902,667.332,4582,649.33
03/18/20202,6672,807.332,640.662,728
03/19/20202,7782,903.662,722.332,761.66
03/23/20202,7002,789.662,6412,759.33
03/24/20202,859.332,866.662,691.332,746.66
03/25/20202,796.662,816.662,6792,800
03/26/20202,7222,7592,692.662,746
03/27/20202,780.662,8832,7502,883
03/30/20202,776.662,840.662,767.662,840.66
03/31/20202,840.662,866.662,724.332,725.33
04/01/20202,6502,666.662,5622,582.33
04/02/20202,5802,5802,5202,526.66
04/03/20202,565.662,6052,4882,510
04/06/20202,493.332,619.332,483.332,615
04/07/20202,693.332,733.332,6502,687.33
04/08/20202,7022,836.332,7022,833.33
04/09/20202,824.662,8312,711.662,760
04/10/20202,759.332,785.332,703.662,780.66
04/13/20202,730.662,7662,716.662,741.33
04/14/20202,754.332,7832,7382,783
04/15/20202,743.332,8082,737.332,806.66
04/16/20202,766.662,789.662,756.662,780
04/17/20202,8002,8082,7122,718.66
04/20/20202,682.662,725.662,681.662,711.33
04/21/20202,666.662,724.662,666.332,714.66
04/22/20202,714.662,738.332,703.662,719.33
04/23/20202,708.332,726.332,673.332,718
04/24/20202,710.332,7112,6692,685.66
04/27/20202,726.332,745.662,6862,745.66
04/28/20202,732.662,734.662,6922,712.33
04/30/20202,733.332,733.332,624.332,624.33
05/01/20202,6042,6222,557.332,560.33
05/07/20202,523.332,543.332,466.662,472.66
05/08/20202,5002,604.662,491.662,603.66
05/11/20202,6172,7502,6172,736
05/12/20202,6982,721.662,660.332,684.33
05/13/20202,6442,6802,636.662,666.66
05/14/20202,660.662,712.332,654.332,655
05/15/20202,6602,6692,6062,619
05/18/20202,606.662,6292,5862,594
05/19/20202,667.662,685.662,635.332,654
05/20/20202,675.332,705.662,647.332,696.66
05/21/20202,693.332,694.332,633.332,633.33
05/22/20202,6402,649.332,603.662,613.33
05/25/20202,656.662,743.332,640.332,743
05/26/20202,7932,8682,766.662,854.66
05/27/20202,855.332,855.332,771.662,796.33
05/28/20202,8342,836.662,7982,820.33
05/29/20202,796.662,8322,782.332,816.66
06/01/20202,782.332,785.332,747.662,758.33
06/02/20202,783.332,842.332,7772,814.33
06/03/20202,8402,865.332,8212,856.33
06/04/20202,866.662,906.662,8352,843
06/05/20202,823.332,896.332,821.662,894.33
06/08/20202,908.662,9402,8812,934.66
06/09/20202,945.332,960.332,8802,900.66
06/10/20202,893.332,898.332,862.332,872.66
06/11/20202,833.332,872.332,813.332,813.33
06/12/20202,758.332,7952,7252,790
06/15/20202,7592,7882,711.332,717.66
06/16/20202,710.332,763.332,704.332,756.33
06/17/20202,756.662,763.332,6992,699
06/18/20202,6952,7162,6692,703.33
06/19/20202,723.332,723.332,6722,674
06/22/20202,673.332,679.332,6332,633
06/23/20202,633.332,6662,614.662,642.33
06/24/20202,6102,6382,593.662,598.66
06/25/20202,566.662,571.662,514.662,533.33
06/26/20202,5722,5862,5502,566.66
06/29/20202,532.662,532.662,494.662,500.33
06/30/20202,533.332,537.662,4902,491.33
07/01/20202,516.332,519.332,4602,463.66
07/02/20202,464.662,507.332,4592,476
07/03/20202,485.662,492.332,441.332,462
07/06/20202,4502,4932,445.332,491.33
07/07/20202,466.662,470.662,420.332,424.33
07/08/20202,4302,457.332,409.662,411.66
07/09/20202,4172,431.662,376.662,392
07/10/20202,3902,3962,3522,372
07/13/20202,4002,4152,378.662,409.66
07/14/20202,415.332,420.332,3822,386
07/15/20202,416.662,4682,414.662,441.66
07/16/20202,466.662,498.332,4402,454
07/17/20202,442.662,449.662,421.662,431.33
07/20/20202,401.662,402.662,362.332,385
07/21/20202,3652,375.332,3462,355.33
07/22/20202,332.662,333.332,2862,286.66
07/27/20202,253.332,327.332,233.332,325.33
07/28/20202,319.332,3352,2752,284.33
07/29/20202,2602,2602,212.662,213.33
07/30/20202,1872,2122,109.332,113.66
07/31/20202,050.332,106.332,020.332,023.66
08/03/20202,038.662,078.661,962.661,981
08/04/20202,001.662,151.661,985.662,147
08/05/20202,131.662,133.332,061.662,094.66
08/06/20202,0782,0832,0382,043
08/07/20202,025.332,111.662,018.662,090.33
08/11/20202,117.332,203.332,117.332,183
08/12/20202,190.332,2612,1642,252.66
08/13/20202,275.332,2902,2152,258.66
08/14/20202,241.332,247.332,208.332,224.33
08/17/20202,2002,217.662,180.662,180.66
08/18/20202,155.332,173.662,137.332,167.66
08/19/20202,164.662,212.332,1522,209
08/20/20202,2172,2632,212.662,226
08/21/20202,2232,2702,222.662,254
08/24/20202,266.662,268.332,216.332,230.33
08/25/20202,2702,289.332,250.662,268.66
08/26/20202,265.662,269.662,234.662,269.66
08/27/20202,261.332,261.332,210.662,211.66
08/28/20202,233.332,326.662,232.662,264.66
08/31/20202,317.662,338.662,2902,299
09/01/20202,268.662,294.332,2452,276.33
09/02/20202,2772,282.332,251.332,263.66
09/03/20202,281.332,288.332,259.332,267.33
09/04/20202,275.662,2782,238.332,265.66
09/07/20202,266.662,292.662,266.662,288.66
09/08/20202,306.662,348.662,267.662,272.33
09/09/20202,249.662,295.662,233.662,295.66
09/10/20202,3002,3222,2812,319.66
09/11/20202,3172,3912,301.332,384
09/14/20202,4102,424.332,379.662,390.33
09/15/20202,340.332,3472,3102,324
09/16/20202,316.662,327.662,292.662,300
09/17/20202,245.662,266.662,181.662,192.66
09/18/20202,1952,256.662,186.662,246
09/23/20202,2242,285.332,2172,283.33
09/24/20202,298.662,308.662,2752,302.33
09/25/20202,289.332,2922,224.332,236.66
09/28/20202,2482,261.332,193.332,258.33
09/29/20202,224.662,2382,205.332,216
09/30/20202,2062,214.662,1602,160
10/02/20202,158.662,1602,097.332,106
10/05/20202,150.662,198.662,143.332,184.66
10/06/20202,1992,200.662,155.662,190.33
10/07/20202,1792,1892,1522,185
10/08/20202,163.332,172.662,143.662,150
10/09/20202,148.662,156.332,112.662,117.66
10/12/20202,108.332,130.332,100.662,124.66
10/13/20202,1302,1522,128.332,150.66
10/14/20202,1402,1402,116.332,123.33
10/15/20202,122.662,127.332,0942,098.33
10/16/20202,093.332,093.332,0502,050
10/19/20202,0482,084.332,0452,056.33
10/20/20202,035.662,035.661,962.331,962.33
10/21/20201,9632,0021,951.661,970.66
10/22/20201,950.331,9561,903.661,910
10/23/20201,9201,953.331,912.661,946
10/26/20201,947.661,9661,929.661,947.66
10/27/20201,9471,9471,9111,930.66
10/28/20201,9111,928.331,9001,912.66
10/29/20201,8501,892.331,843.331,867.33
10/30/20201,871.661,876.661,815.331,819
11/02/20201,841.661,8961,8401,882.33
11/04/20201,890.661,903.661,8651,881
11/05/20201,883.331,8901,848.661,887.33
11/06/20201,886.331,902.661,8671,886.66
11/09/20201,885.331,887.331,840.661,843
11/10/20202,1002,128.662,0402,128.66
11/11/20202,183.332,209.332,117.662,163
11/12/20202,1312,1462,088.332,116.66
11/13/20202,050.332,0662,018.662,046.66
11/16/20202,0552,088.662,0432,086.66
11/17/20202,166.332,1772,138.332,171.66
11/18/20202,1672,2042,1502,176
11/19/20202,156.662,187.332,1442,186.33
11/20/20202,1702,193.332,159.662,168.33
11/24/20202,211.662,2682,210.332,251.33
11/25/20202,292.662,294.662,2232,226
11/26/20202,216.662,252.332,206.662,239
11/27/20202,248.332,2562,231.332,240.33
11/30/20202,266.332,266.662,162.662,162.66
12/01/20202,1802,2102,146.662,206.33
12/02/20202,248.332,299.662,234.662,270.33
12/03/20202,296.332,346.332,2952,329.66
12/04/20202,316.662,3602,3122,323.33
12/07/20202,3352,3462,2872,303.66
12/08/20202,3002,322.662,286.662,307.33
12/09/20202,311.662,314.332,2802,302
12/10/20202,310.332,335.332,302.662,302.66
12/11/20202,316.332,331.662,2972,329.66
12/14/20202,331.332,345.332,309.662,310.66
12/15/20202,283.662,324.332,274.332,321.66
12/16/20202,3322,3432,308.662,310.66
12/17/20202,285.662,289.662,221.662,224.66
12/18/20202,222.332,257.662,217.332,243.33
12/21/20202,235.662,241.332,193.332,212
12/22/20202,182.662,183.662,1612,166.66
12/23/20202,183.332,199.332,1652,176.33
12/24/20202,198.332,2242,1972,210
12/25/20202,1992,215.332,1952,215.33
12/28/20202,230.332,261.662,2152,254.33
12/29/20202,268.332,312.662,264.332,309.66
12/30/20202,307.332,310.662,2782,295