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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,488.5441
CLOSE 2,487.1611

Low

LOW 2,154.66

High

HIGH 2,875.33
DATEOPENHIGHLOWCLOSE
01/04/20212,2842,2842,195.332,216
01/05/20212,183.332,213.332,165.332,173.66
01/06/20212,166.662,1922,154.662,180.66
01/07/20212,194.332,2122,162.662,162.66
01/08/20212,166.332,202.332,156.662,199.66
01/12/20212,199.662,2162,184.332,214.66
01/13/20212,207.332,2102,186.332,209.33
01/14/20212,201.662,240.662,185.332,234.66
01/15/20212,2312,2522,212.332,245.33
01/18/20212,277.662,2852,2622,275
01/19/20212,2752,286.662,2432,278.33
01/20/20212,283.332,286.332,248.332,259.33
01/21/20212,2642,281.662,2542,266.66
01/22/20212,260.662,2642,2412,253.33
01/25/20212,267.332,289.332,253.332,280
01/26/20212,272.332,272.332,237.662,244.33
01/27/20212,2372,262.332,235.662,248.66
01/28/20212,216.662,309.662,207.332,309.66
01/29/20212,306.662,329.662,2922,296.66
02/01/20212,2282,233.662,1712,187
02/02/20212,1962,258.332,1902,258.33
02/03/20212,275.662,3822,273.662,382
02/04/20212,3942,455.332,351.332,365
02/05/20212,4122,446.332,390.332,445
02/08/20212,5012,569.662,495.662,563.66
02/09/20212,586.662,586.662,5372,555.66
02/10/20212,537.332,589.662,509.332,570
02/12/20212,574.332,6012,561.662,598.66
02/15/20212,602.332,6182,581.662,596.33
02/16/20212,616.662,616.662,567.332,582
02/17/20212,5662,603.662,563.332,570
02/18/20212,5812,596.332,532.332,545
02/19/20212,5372,553.662,472.662,478
02/22/20212,5552,569.662,528.332,541.66
02/24/20212,5772,5982,543.662,562
02/25/20212,6122,6402,5802,633.33
02/26/20212,612.332,648.332,588.332,619
03/01/20212,643.332,648.332,5902,611.33
03/02/20212,6232,630.662,593.332,622.33
03/03/20212,6252,6762,6172,676
03/04/20212,671.662,6812,626.662,645.33
03/05/20212,6452,6652,6272,664.66
03/08/20212,6722,684.662,643.662,656
03/09/20212,7002,768.332,697.332,767.66
03/10/20212,7342,788.332,725.332,781
03/11/20212,7812,782.662,722.332,733.33
03/12/20212,733.332,735.662,7002,717
03/15/20212,738.662,7552,716.332,753.66
03/16/20212,760.332,8332,751.332,830.66
03/17/20212,817.332,846.662,8002,839.33
03/18/20212,8402,875.332,808.662,813.33
03/19/20212,8282,8332,798.332,814
03/22/20212,813.662,833.662,793.332,814
03/23/20212,794.332,8012,7142,715
03/24/20212,6652,668.332,5812,595.66
03/25/20212,631.332,679.332,631.332,648.66
03/26/20212,683.332,7292,661.662,724
03/29/20212,756.332,7602,6912,717.33
03/30/20212,704.332,717.332,6752,686
03/31/20212,666.662,6722,6132,613
04/01/20212,6272,642.332,581.662,600
04/02/20212,607.332,622.332,566.662,578.33
04/05/20212,5742,6152,571.332,604.66
04/06/20212,6372,642.662,571.662,579.66
04/07/20212,5912,595.332,523.662,525
04/08/20212,515.662,516.662,458.662,475
04/09/20212,468.332,512.662,4492,483.33
04/12/20212,4992,538.662,496.662,512
04/13/20212,499.662,522.332,4802,483.33
04/14/20212,462.662,511.662,458.662,503.66
04/15/20212,5282,552.662,5072,521.66
04/16/20212,5152,5272,480.332,523.33
04/19/20212,533.662,5372,467.332,470.66
04/20/20212,449.332,459.662,424.662,438
04/21/20212,4022,4132,376.662,395.33
04/22/20212,403.332,421.662,377.332,405
04/23/20212,376.662,443.332,368.662,441.66
04/26/20212,476.662,533.332,4482,525.66
04/27/20212,523.662,5252,483.662,498
04/28/20212,490.662,495.662,454.332,454.33
04/30/20212,494.662,549.662,490.662,493
05/06/20212,5502,568.332,530.332,563
05/07/20212,5562,5562,5152,538.33
05/10/20212,5472,581.662,543.332,561
05/11/20212,542.332,553.332,493.332,504.33
05/12/20212,482.662,500.662,454.332,464.66
05/13/20212,434.662,4552,4022,404
05/14/20212,432.332,496.662,4302,484.33
05/17/20212,5142,5342,503.332,514.33
05/18/20212,531.662,552.662,516.662,547.33
05/19/20212,5142,543.332,502.332,531.66
05/20/20212,535.662,540.332,518.662,527.33
05/21/20212,489.332,501.662,461.662,489
05/24/20212,509.332,526.332,487.332,510.66
05/25/20212,516.662,528.332,4962,508.66
05/26/20212,508.332,5762,503.332,571.33
05/27/20212,570.662,601.662,542.662,543.66
05/28/20212,5762,6152,550.332,595
05/31/20212,593.332,599.332,534.332,550
06/01/20212,586.662,590.332,545.332,559.66
06/02/20212,584.332,7142,576.662,714
06/03/20212,746.332,852.662,739.332,807
06/04/20212,767.332,798.332,7462,759
06/07/20212,779.662,8022,741.332,793.66
06/08/20212,8002,8232,7962,804
06/09/20212,816.662,8532,814.332,826
06/10/20212,834.332,856.332,806.332,838.33
06/11/20212,824.662,824.662,7722,787.66
06/14/20212,8052,834.332,778.332,778.33
06/15/20212,7722,803.662,7602,786.66
06/16/20212,802.662,818.332,747.332,749.66
06/17/20212,739.662,776.332,700.332,746.66
06/18/20212,727.332,7362,680.332,680.66
06/21/20212,620.332,6732,614.662,670.33
06/22/20212,733.332,759.662,707.332,758.66
06/23/20212,7342,744.662,713.662,729
06/24/20212,717.332,718.662,6642,666.66
06/25/20212,693.332,699.662,656.662,673.33
06/28/20212,686.332,698.662,667.662,675.66
06/29/20212,633.332,655.332,611.332,642.66
06/30/20212,6652,674.332,631.662,642.33
07/01/20212,661.662,665.662,632.332,649.33
07/02/20212,642.332,660.332,628.332,642.66
07/05/20212,646.332,659.332,627.332,648.66
07/06/20212,666.662,716.662,650.662,708
07/07/20212,6802,7182,651.332,681.66
07/08/20212,6602,696.332,640.662,677.66
07/09/20212,6682,709.662,636.332,703.66
07/12/20212,733.332,738.332,6832,699.66
07/13/20212,716.332,723.332,694.332,703.66
07/14/20212,693.332,701.662,669.332,676.33
07/15/20212,6572,6572,613.662,615.33
07/16/20212,593.332,6332,5782,587.33
07/19/20212,559.662,578.332,531.662,542.33
07/20/20212,492.332,514.662,440.332,479.66
07/21/20212,521.662,5262,481.662,490
07/26/20212,5352,541.662,4972,505
07/27/20212,5092,554.662,4882,549.33
07/28/20212,5002,5312,496.662,503.33
07/29/20212,503.332,5112,472.662,482
07/30/20212,4402,472.662,422.332,426.66
08/02/20212,4002,417.332,341.332,386.66
08/03/20212,369.662,3902,345.662,361.33
08/04/20212,358.332,375.332,3432,349.66
08/05/20212,335.662,3592,333.662,348.66
08/06/20212,335.332,360.662,3232,336
08/10/20212,3422,4232,3392,400
08/11/20212,433.332,4852,426.332,471.66
08/12/20212,4712,486.332,4442,448.33
08/13/20212,440.662,4492,409.332,420.66
08/16/20212,419.332,419.332,391.662,407
08/17/20212,4112,426.662,3902,404
08/18/20212,396.662,406.332,3842,402.33
08/19/20212,393.332,3952,372.332,373.33
08/20/20212,3502,405.332,3482,382.33
08/23/20212,3862,4282,376.662,421.33
08/24/20212,453.662,473.662,438.332,466.33
08/25/20212,476.662,5032,456.332,467
08/26/20212,499.332,514.662,478.662,511.66
08/27/20212,5092,524.332,489.332,498
08/30/20212,523.332,552.332,4972,507
08/31/20212,4712,4922,444.662,477
09/01/20212,4612,491.332,455.332,473.33
09/02/20212,300.332,322.662,2602,302.66
09/03/20212,3162,3302,293.662,296.33
09/06/20212,321.662,321.662,3002,306
09/07/20212,323.332,379.332,311.662,377
09/08/20212,400.332,408.332,353.662,374.66
09/09/20212,3602,3782,3572,363
09/10/20212,351.662,378.332,351.662,364.66
09/13/20212,368.332,3702,340.662,349.33
09/14/20212,354.332,362.662,329.332,343.66
09/15/20212,3192,325.662,2922,292
09/16/20212,293.332,309.662,286.662,304
09/17/20212,3192,3232,2932,319.33
09/21/20212,2962,3652,2942,362.66
09/22/20212,3622,379.332,335.662,345
09/24/20212,3862,387.332,362.662,378.66
09/27/20212,4142,4962,410.662,458
09/28/20212,4982,502.662,4502,455
09/29/20212,4462,511.662,4342,511.66
09/30/20212,5262,6462,521.662,614
10/01/20212,571.332,586.662,523.662,547.66
10/04/20212,629.332,639.662,5732,623.66
10/05/20212,6032,612.662,5382,577.66
10/06/20212,582.332,582.662,453.332,474.33
10/07/20212,4682,472.332,417.332,432
10/08/20212,441.332,4742,4312,436
10/11/20212,457.332,469.662,424.332,469.66
10/12/20212,470.662,4772,440.662,451.33
10/13/20212,449.662,463.662,413.332,417.33
10/14/20212,399.662,4192,3762,408.66
10/15/20212,426.662,4402,405.662,423.66
10/18/20212,442.332,451.662,3992,408.66
10/19/20212,402.662,414.662,364.332,379.33
10/20/20212,379.662,4932,3552,471.33
10/21/20212,4652,474.662,423.662,441
10/22/20212,430.662,4582,413.332,423.33
10/25/20212,419.662,444.662,410.662,418.66
10/26/20212,4352,4522,416.662,427
10/27/20212,4222,4222,3752,401.66
10/28/20212,369.332,422.662,368.662,400.66
10/29/20212,366.332,379.662,3302,362.66
11/01/20212,3752,4222,361.662,420.33
11/02/20212,433.332,462.332,427.662,432.33
11/04/20212,460.332,467.332,424.662,433
11/05/20212,4212,422.332,385.662,397.66
11/08/20212,4462,465.662,428.332,445.66
11/09/20212,4532,4532,394.662,397.33
11/10/20212,400.662,409.662,362.662,367.66
11/11/20212,3612,388.662,359.332,372.66
11/12/20212,366.662,4032,365.662,379.66
11/15/20212,396.332,412.662,3872,395.66
11/16/20212,3922,395.332,3722,377.33
11/17/20212,3752,385.662,347.662,348.66
11/18/20212,345.662,367.332,334.332,361.33
11/19/20212,3502,363.332,330.662,339.33
11/22/20212,3302,3492,3072,344.33
11/24/20212,3632,390.332,358.662,373
11/25/20212,382.332,436.662,373.662,435.33
11/26/20212,434.662,434.662,3522,377
11/29/20212,325.662,359.662,278.662,284.33
11/30/20212,3332,3882,326.662,328.66
12/01/20212,303.662,337.332,293.662,308.33
12/02/20212,274.662,2782,228.332,228.33
12/03/20212,2492,3212,240.662,319
12/06/20212,336.332,343.662,306.662,335.33
12/07/20212,3782,4122,3582,408.33
12/08/20212,4092,4192,377.662,383.33
12/09/20212,396.332,408.332,371.662,375.33
12/10/20212,3642,381.332,3462,363.33
12/13/20212,399.332,420.662,384.332,392.33
12/14/20212,379.332,384.662,343.662,358
12/15/20212,339.332,396.662,335.662,396.66
12/16/20212,404.332,428.662,402.332,426.66
12/17/20212,4032,4162,3742,386.66
12/20/20212,3552,374.662,333.332,340.66
12/21/20212,370.662,375.332,3432,355
12/22/20212,3712,378.332,3492,360
12/23/20212,3602,368.662,351.332,368.33
12/24/20212,3762,378.662,333.662,334.33
12/27/20212,3452,352.662,324.332,344.33
12/28/20212,354.662,365.662,350.332,362.33
12/29/20212,378.332,397.662,3712,388.66
12/30/20212,363.332,374.662,343.662,357.66