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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,379.536
CLOSE 2,379.8233

Low

LOW 2,124.33

High

HIGH 2,760
DATEOPENHIGHLOWCLOSE
01/04/20222,3902,3902,344.332,355.33
01/05/20222,360.662,3862,3512,374.33
01/06/20222,343.662,350.662,303.662,315.66
01/07/20222,3102,324.662,267.662,273.66
01/11/20222,266.662,271.662,2302,248
01/12/20222,270.332,319.332,261.332,311.33
01/13/20222,294.662,294.662,2562,256
01/14/20222,235.332,2402,2122,233.33
01/17/20222,250.662,2662,2302,238.66
01/18/20222,250.332,272.332,241.662,254
01/19/20222,2222,246.332,2102,212.66
01/20/20222,1982,226.332,194.662,215
01/21/20222,2022,254.332,196.332,254
01/24/20222,2532,268.332,229.332,254
01/25/20222,2402,2412,212.662,234
01/26/20222,2362,248.332,2162,221.33
01/27/20222,217.332,218.662,131.662,137
01/28/20222,155.332,183.332,147.332,183.33
01/31/20222,171.332,189.662,1572,181.33
02/01/20222,1862,303.332,173.332,303.33
02/02/20222,303.332,3452,290.332,344.66
02/03/20222,3402,3442,2952,308
02/04/20222,3082,3592,273.662,339.33
02/07/20222,331.662,3342,3022,318.33
02/08/20222,3342,387.662,331.332,383
02/09/20222,401.662,415.662,356.662,384.66
02/10/20222,4002,408.662,371.332,395
02/14/20222,350.332,3922,349.332,385
02/15/20222,393.332,3982,370.332,383.33
02/16/20222,4202,429.662,3952,422.66
02/17/20222,423.662,4562,401.662,426
02/18/20222,406.662,427.332,3992,423
02/21/20222,396.662,399.662,375.662,391
02/22/20222,346.332,351.332,317.662,332.66
02/24/20222,318.662,3362,250.332,283.33
02/25/20222,3002,3232,2872,300.33
02/28/20222,2982,308.332,2572,270
03/01/20222,266.662,288.332,261.332,261.66
03/02/20222,237.662,245.662,207.332,225.66
03/03/20222,252.662,289.332,2372,255
03/04/20222,226.662,2532,2172,238.33
03/07/20222,2102,2132,175.662,196.66
03/08/20222,163.332,204.662,1412,163.66
03/09/20222,177.662,180.662,124.332,125
03/10/20222,178.662,2022,156.662,187
03/11/20222,1622,1902,1622,190
03/14/20222,219.332,274.332,217.662,255.33
03/15/20222,269.332,296.662,250.332,272.66
03/16/20222,299.662,336.662,279.662,326.66
03/17/20222,312.332,3252,258.332,284.66
03/18/20222,294.662,332.332,283.332,329
03/22/20222,353.332,390.332,336.332,382.66
03/23/20222,406.662,442.662,3952,442.66
03/24/20222,422.662,456.662,417.332,443
03/25/20222,4502,4512,410.332,430
03/28/20222,431.662,436.662,406.662,418.33
03/29/20222,4502,4502,390.332,402.33
03/30/20222,384.332,418.662,3762,405.33
03/31/20222,376.662,3892,365.332,370
04/01/20222,352.662,361.662,3272,360.66
04/04/20222,340.332,346.662,313.662,319.66
04/05/20222,3202,334.332,306.662,323.33
04/06/20222,3042,3482,298.332,331.66
04/07/20222,303.662,310.332,264.662,274
04/08/20222,295.662,305.332,268.332,290.66
04/11/20222,2792,292.662,271.662,287
04/12/20222,271.332,300.662,2702,277
04/13/20222,2882,299.662,269.332,299.66
04/14/20222,326.662,3962,316.662,373
04/15/20222,367.662,380.332,350.662,370.66
04/18/20222,3592,3722,333.662,346
04/19/20222,3512,352.662,3322,340
04/20/20222,349.332,3592,3302,346.33
04/21/20222,346.332,359.662,323.332,331.66
04/22/20222,3232,3312,2942,305.66
04/25/20222,267.662,2742,237.332,246
04/26/20222,276.662,303.332,255.662,292.66
04/27/20222,2602,3122,253.332,294.33
04/28/20222,307.662,3112,249.662,273
05/02/20222,303.332,303.662,260.662,280.33
05/06/20222,2812,325.332,252.662,310.66
05/09/20222,277.332,2882,2522,252
05/10/20222,235.332,2422,1942,203.33
05/11/20222,198.332,203.332,179.332,192.66
05/12/20222,179.332,1942,1702,171
05/13/20222,189.332,2262,1882,219.66
05/16/20222,235.662,2392,202.662,206.33
05/17/20222,2042,210.662,188.662,192.66
05/18/20222,2212,236.332,203.662,227
05/19/20222,178.662,2092,177.662,209
05/20/20222,208.662,2292,200.662,218.66
05/23/20222,233.332,246.332,2172,225.33
05/24/20222,2332,234.662,1942,195
05/25/20222,186.662,2022,1792,188.66
05/26/20222,201.332,266.662,201.332,243
05/27/20222,269.662,269.662,2252,232.33
05/30/20222,239.662,247.332,2292,230.66
05/31/20222,2292,234.332,1962,204.66
06/01/20222,2132,253.332,207.332,251.66
06/02/20222,261.332,279.662,2462,252
06/03/20222,276.662,276.662,235.332,243.66
06/06/20222,251.662,342.332,2502,341.66
06/07/20222,3342,3462,322.662,324.33
06/08/20222,321.662,340.662,313.332,320.33
06/09/20222,323.332,361.332,319.662,349
06/10/20222,344.332,3612,333.332,347.66
06/13/20222,308.332,318.332,294.332,304.66
06/14/20222,265.332,267.332,248.662,265.33
06/15/20222,266.662,296.332,256.662,256.66
06/16/20222,2642,282.662,236.662,238.33
06/17/20222,201.662,256.662,1872,236.33
06/20/20222,241.662,247.332,2122,227.33
06/21/20222,250.662,295.662,243.662,282.33
06/22/20222,278.662,278.662,239.662,240.33
06/23/20222,243.332,2842,243.332,269.66
06/24/20222,273.332,277.332,252.332,274
06/27/20222,3042,306.332,255.332,262.33
06/28/20222,2642,278.662,260.332,278.66
06/29/20222,2752,316.332,2662,308.66
06/30/20222,3152,344.332,2922,312.66
07/01/20222,302.332,3142,257.332,268.66
07/04/20222,299.662,307.662,2662,276.33
07/05/20222,288.332,288.662,2472,265.66
07/06/20222,247.662,258.662,209.662,223.66
07/07/20222,243.332,246.332,1752,211.66
07/08/20222,209.662,216.332,187.662,198
07/11/20222,219.662,243.332,195.332,231
07/12/20222,2512,253.662,218.332,223
07/13/20222,219.662,240.332,214.662,224
07/14/20222,216.662,248.332,2102,219
07/15/20222,210.332,233.332,198.332,233.33
07/19/20222,248.332,249.662,226.332,235.66
07/20/20222,256.662,285.662,248.332,275
07/21/20222,265.332,2712,250.332,260
07/22/20222,236.662,237.662,2122,228
07/25/20222,218.332,2812,217.332,281
07/26/20222,286.662,304.332,261.332,265
07/27/20222,268.332,314.662,268.332,310.66
07/28/20222,319.662,319.662,2852,299.33
07/29/20222,298.332,3142,2812,313.33
08/01/20222,301.662,356.662,279.662,356.66
08/02/20222,349.332,3562,3272,347.33
08/03/20222,345.332,391.662,331.662,336
08/04/20222,346.662,3802,3352,336.33
08/05/20222,332.662,3692,3312,352
08/08/20222,344.662,354.662,3392,351.33
08/09/20222,3512,384.662,3412,351.33
08/10/20222,3552,358.332,332.332,352
08/12/20222,3742,3742,344.332,364.66
08/15/20222,3702,3742,344.332,354.66
08/16/20222,3412,349.662,3312,336
08/17/20222,348.332,353.332,3292,338.66
08/18/20222,332.332,348.662,3222,325.33
08/19/20222,316.662,3292,310.332,324.33
08/22/20222,303.332,327.332,2952,327.33
08/23/20222,325.332,350.332,317.332,350
08/24/20222,366.662,3972,3352,367.33
08/25/20222,3692,369.662,352.662,362
08/26/20222,3562,373.332,348.332,352
08/29/20222,3252,325.332,303.662,313.33
08/30/20222,330.332,406.332,327.662,390.33
08/31/20222,374.662,434.332,3592,413
09/01/20222,387.662,408.662,3742,390.66
09/02/20222,3952,398.332,372.332,388.33
09/05/20222,376.662,3902,346.332,348.66
09/06/20222,346.662,355.332,334.332,340
09/07/20222,333.662,353.332,320.332,333.33
09/08/20222,349.662,3782,345.332,365
09/09/20222,3502,371.332,3362,337
09/12/20222,370.662,411.332,364.332,405
09/13/20222,426.662,507.662,423.662,506.66
09/14/20222,459.332,516.662,454.332,512.33
09/15/20222,517.332,592.332,508.332,560.33
09/16/20222,583.332,586.662,533.332,561
09/20/20222,570.332,574.662,5242,541.33
09/21/20222,5512,551.332,5022,503
09/22/20222,502.662,5452,471.662,538.33
09/26/20222,554.332,568.332,519.332,522.33
09/27/20222,4952,5402,4372,528.66
09/28/20222,506.662,509.662,4342,475
09/29/20222,470.332,521.332,4372,517.33
09/30/20222,4802,492.662,453.332,473.66
10/03/20222,4502,453.332,3942,428.33
10/04/20222,474.662,516.332,4522,496.66
10/05/20222,497.662,521.332,476.662,482.66
10/06/20222,4802,521.662,4742,507
10/07/20222,5002,580.332,499.332,554.33
10/11/20222,5952,636.662,579.332,612.33
10/12/20222,622.332,668.332,5982,646.66
10/13/20222,659.332,672.662,6032,610
10/14/20222,624.332,6652,6152,648
10/17/20222,663.332,684.662,645.332,663.33
10/18/20222,711.662,7602,7082,719.33
10/19/20222,701.662,736.662,698.332,733.33
10/20/20222,728.332,7412,708.662,729
10/21/20222,710.332,7212,655.662,661.33
10/24/20222,6742,675.332,6262,633.33
10/25/20222,6502,6712,620.662,653.33
10/26/20222,658.332,6772,624.662,637
10/27/20222,659.332,6752,6432,643.33
10/28/20222,663.332,6892,642.662,649.33
10/31/20222,666.332,6802,640.332,680
11/01/20222,610.332,6512,592.332,631.66
11/02/20222,627.662,6512,621.662,639.33
11/04/20222,653.332,660.332,6172,633.66
11/07/20222,6332,6662,6302,649
11/08/20222,659.662,6732,629.662,631
11/09/20222,639.662,6462,5822,599.33
11/10/20222,596.662,626.332,594.332,604.33
11/11/20222,6292,6302,5322,556
11/14/20222,5652,582.662,5452,565.66
11/15/20222,586.662,5902,5542,561
11/16/20222,564.662,568.662,521.662,544.66
11/17/20222,548.332,625.332,548.332,619.33
11/18/20222,6142,619.332,5792,579.33
11/21/20222,5822,6072,567.332,583.33
11/22/20222,6042,6102,579.332,586.66
11/24/20222,5902,6002,576.332,579.33
11/25/20222,587.662,606.332,5802,592.66
11/28/20222,609.332,619.332,577.662,595.33
11/29/20222,596.662,6202,581.332,614.33
11/30/20222,6222,654.332,599.662,603.66
12/01/20222,599.332,618.662,575.332,576
12/02/20222,579.662,581.332,548.332,568.66
12/05/20222,552.662,561.332,534.662,551
12/06/20222,543.332,5552,522.332,538.33
12/07/20222,540.662,592.332,538.662,583
12/08/20222,561.662,591.332,5482,590.33
12/09/20222,604.332,6322,593.332,597
12/12/20222,604.332,604.332,581.332,594.33
12/13/20222,5982,605.332,588.332,599
12/14/20222,593.332,604.332,5742,580
12/15/20222,585.662,608.662,5812,592.33
12/16/20222,582.332,589.662,5722,574.66
12/19/20222,5542,5682,545.332,546.33
12/20/20222,572.662,5782,499.332,512.33
12/21/20222,483.332,498.662,448.662,475.66
12/22/20222,4812,502.662,473.662,488.66
12/23/20222,476.662,490.332,4692,475
12/26/20222,4952,508.332,4752,498.33
12/27/20222,518.332,562.332,518.332,529.66
12/28/20222,526.332,531.662,5052,518
12/29/20222,510.662,517.662,499.662,505.66
12/30/20222,498.332,519.332,495.662,506.66