9020.T: East Japan Railway Company Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,592.0849

CLOSE 2,592.3908

Low

LOW 2,235.33

High

HIGH 2,983

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	2,510	2,522	2,473	2,479
01/05/2023	2,470	2,470	2,436	2,451.66
01/06/2023	2,446.66	2,453	2,436.66	2,436.66
01/10/2023	2,435	2,463.66	2,430	2,431.33
01/11/2023	2,428.33	2,443.33	2,409.33	2,409.66
01/12/2023	2,405	2,408.66	2,380.33	2,395.66
01/13/2023	2,395	2,406.33	2,386.66	2,405.66
01/16/2023	2,393.66	2,408	2,379.66	2,400.66
01/17/2023	2,401.66	2,409	2,385.66	2,389.33
01/18/2023	2,393	2,432	2,372.33	2,426
01/19/2023	2,421.66	2,451	2,419	2,428.33
01/20/2023	2,428.66	2,461	2,409	2,449
01/23/2023	2,461.33	2,470.33	2,431.66	2,444.66
01/24/2023	2,446.33	2,466.66	2,440	2,466.33
01/25/2023	2,471	2,480.33	2,461	2,464
01/26/2023	2,460.33	2,469.66	2,441	2,441
01/27/2023	2,433.33	2,438	2,414.66	2,430.66
01/30/2023	2,431	2,438.33	2,404.66	2,417
01/31/2023	2,427.33	2,434.33	2,407.33	2,413.33
02/01/2023	2,400	2,402.33	2,337.33	2,340
02/02/2023	2,336.66	2,350.33	2,304	2,306.33
02/03/2023	2,301.33	2,304.66	2,288.33	2,300.33
02/06/2023	2,300	2,301	2,285.66	2,296.66
02/07/2023	2,314.33	2,319.33	2,291	2,291
02/08/2023	2,300	2,321.33	2,288.66	2,320.66
02/09/2023	2,315.66	2,320.33	2,298.33	2,299.66
02/10/2023	2,300	2,302	2,286	2,290.33
02/13/2023	2,290.33	2,299	2,278.66	2,291.33
02/14/2023	2,287	2,295.66	2,284	2,286.33
02/15/2023	2,286.33	2,294	2,280.33	2,288.33
02/16/2023	2,293.66	2,314	2,290.33	2,300.66
02/17/2023	2,293.33	2,297	2,275.66	2,281.66
02/20/2023	2,291.66	2,305.66	2,284.33	2,301.66
02/21/2023	2,298	2,300.33	2,273.33	2,273.66
02/22/2023	2,255.33	2,258.66	2,235.33	2,254.33
02/24/2023	2,254	2,290	2,248.33	2,290
02/27/2023	2,297.66	2,301.33	2,281.33	2,300
02/28/2023	2,299.33	2,318.66	2,296.33	2,302
03/01/2023	2,291.33	2,298.33	2,280.33	2,297
03/02/2023	2,300.66	2,305.33	2,295	2,301
03/03/2023	2,312.33	2,319	2,305.66	2,312
03/06/2023	2,328	2,336	2,320.33	2,327.33
03/07/2023	2,338.66	2,365.66	2,338.33	2,362
03/08/2023	2,359	2,407.66	2,358	2,404.33
03/09/2023	2,428	2,457.33	2,425.33	2,453
03/10/2023	2,403.66	2,427.66	2,401	2,420.33
03/13/2023	2,424	2,443	2,412.33	2,438.33
03/14/2023	2,446.33	2,496.33	2,429.33	2,493
03/15/2023	2,465	2,475.33	2,422.66	2,434
03/16/2023	2,418.33	2,427.33	2,384.33	2,395.33
03/17/2023	2,408	2,457.33	2,406	2,451
03/20/2023	2,451	2,451	2,413.66	2,414.33
03/22/2023	2,417.66	2,449.33	2,409.66	2,409.66
03/23/2023	2,410	2,428.66	2,400	2,404.33
03/24/2023	2,400.33	2,411.66	2,390.33	2,408.33
03/27/2023	2,432.33	2,468.33	2,428.33	2,451.33
03/28/2023	2,441.33	2,454.33	2,414.66	2,437.33
03/29/2023	2,433.33	2,468	2,433.33	2,465.33
03/30/2023	2,431.66	2,453.33	2,427.33	2,448.33
03/31/2023	2,457.33	2,462.33	2,433.33	2,445
04/03/2023	2,451.66	2,488	2,450.66	2,486.66
04/04/2023	2,488.66	2,511.33	2,480.66	2,508
04/05/2023	2,508	2,514.33	2,484	2,495
04/06/2023	2,492.33	2,506	2,472.33	2,479
04/07/2023	2,486	2,498.66	2,476	2,476
04/10/2023	2,483.33	2,515.66	2,481.66	2,491.33
04/11/2023	2,501.66	2,507.33	2,482.33	2,494
04/12/2023	2,493.33	2,498.33	2,477.33	2,493.66
04/13/2023	2,490.33	2,495	2,473.33	2,495
04/14/2023	2,499.66	2,503.66	2,479.66	2,497.66
04/17/2023	2,510	2,520	2,495.33	2,505.33
04/18/2023	2,507	2,544	2,501.66	2,529.33
04/19/2023	2,533	2,555.66	2,522	2,555.66
04/20/2023	2,550.66	2,567.66	2,542.33	2,545
04/21/2023	2,547.66	2,554.33	2,540	2,551.66
04/24/2023	2,563.66	2,601.33	2,563.33	2,584.66
04/25/2023	2,606.66	2,623.33	2,587.66	2,593
04/26/2023	2,597.66	2,620	2,575	2,594
04/27/2023	2,590	2,598.33	2,568.66	2,582.66
04/28/2023	2,614.66	2,617.33	2,559	2,601.33
05/01/2023	2,599.66	2,654.33	2,598.66	2,647.66
05/02/2023	2,650	2,650.33	2,603.66	2,621.66
05/08/2023	2,609.66	2,639.33	2,600	2,632.33
05/09/2023	2,624.33	2,637.33	2,611	2,630.66
05/10/2023	2,635.66	2,649.66	2,624.66	2,641
05/11/2023	2,634.33	2,650	2,629.66	2,650
05/12/2023	2,665	2,705	2,661.33	2,700
05/15/2023	2,694.33	2,711.66	2,677.66	2,701.33
05/16/2023	2,701.33	2,715	2,692.66	2,712.33
05/17/2023	2,703.33	2,756.33	2,697.66	2,756.33
05/18/2023	2,770.33	2,775	2,734	2,734
05/19/2023	2,736.66	2,740.33	2,683.66	2,688
05/22/2023	2,684.33	2,734.33	2,683.33	2,723.33
05/23/2023	2,701.33	2,708.33	2,665.66	2,676.66
05/24/2023	2,672.33	2,672.33	2,602	2,602
05/25/2023	2,580.33	2,600.33	2,565.66	2,567.66
05/26/2023	2,592.33	2,641.33	2,587	2,633.66
05/29/2023	2,632.33	2,637.66	2,608.33	2,622
05/30/2023	2,615	2,621	2,585	2,591.33
05/31/2023	2,565	2,573.33	2,547	2,562.66
06/01/2023	2,568.33	2,587.66	2,551	2,564.33
06/02/2023	2,553.33	2,575	2,549.33	2,570.66
06/05/2023	2,587.33	2,602.33	2,575	2,601.66
06/06/2023	2,601.66	2,630.66	2,584	2,627.33
06/07/2023	2,633.33	2,648.33	2,590	2,602.33
06/08/2023	2,613.66	2,648.33	2,609.66	2,631.66
06/09/2023	2,641	2,642.33	2,611.33	2,629
06/12/2023	2,630	2,631.66	2,605	2,631.66
06/13/2023	2,633.33	2,657.33	2,625.33	2,631.33
06/14/2023	2,632	2,644	2,626.66	2,631.33
06/15/2023	2,626	2,636	2,580.66	2,605.33
06/16/2023	2,598.66	2,605.33	2,581	2,605.33
06/19/2023	2,611.66	2,615	2,586	2,601.33
06/20/2023	2,589	2,595	2,566.33	2,582.66
06/21/2023	2,576.66	2,635	2,576.33	2,631.33
06/22/2023	2,638.33	2,658.33	2,628	2,635.33
06/23/2023	2,638.33	2,677.66	2,634.33	2,653
06/26/2023	2,657.33	2,657.33	2,609	2,642.33
06/27/2023	2,654.33	2,668.33	2,640	2,661.33
06/28/2023	2,661.33	2,681.33	2,651.33	2,681.33
06/29/2023	2,682.33	2,704.66	2,664.66	2,678
06/30/2023	2,672.33	2,678.66	2,642.66	2,662.33
07/03/2023	2,666.66	2,675.33	2,660	2,670.33
07/04/2023	2,665	2,676.66	2,654.66	2,657.66
07/05/2023	2,651.66	2,658.33	2,621.66	2,631.33
07/06/2023	2,638	2,646	2,608.33	2,615
07/07/2023	2,606.33	2,642.33	2,601	2,616.66
07/10/2023	2,621.66	2,628	2,601	2,612
07/11/2023	2,638.66	2,639.33	2,618	2,629.66
07/12/2023	2,645.66	2,650.33	2,604.66	2,613.66
07/13/2023	2,608.33	2,608.33	2,584.33	2,603.33
07/14/2023	2,600	2,615.33	2,569	2,571.66
07/18/2023	2,557	2,568.66	2,547	2,548.66
07/19/2023	2,574.66	2,586	2,564	2,585.33
07/20/2023	2,599.66	2,604	2,580.33	2,589.66
07/21/2023	2,587.33	2,589.33	2,573	2,577.66
07/24/2023	2,581	2,602.33	2,576.33	2,596.66
07/25/2023	2,601.33	2,632	2,595.33	2,627.33
07/26/2023	2,638.33	2,653.66	2,614	2,653.33
07/27/2023	2,653	2,687	2,639.66	2,684.66
07/28/2023	2,663	2,707.66	2,653.66	2,696.33
07/31/2023	2,716.66	2,746	2,667	2,684.33
08/01/2023	2,684.33	2,713.33	2,676.66	2,713
08/02/2023	2,705.33	2,710	2,652.33	2,657.33
08/03/2023	2,639.66	2,650.66	2,616	2,620.66
08/04/2023	2,616.66	2,620	2,599.33	2,606.66
08/07/2023	2,600	2,628.33	2,593	2,625.66
08/08/2023	2,636.66	2,664.66	2,631	2,663.33
08/09/2023	2,674.33	2,712.66	2,663.33	2,688.33
08/10/2023	2,700	2,719.66	2,692.33	2,719.66
08/14/2023	2,716	2,731	2,689	2,693.33
08/15/2023	2,692	2,709	2,678.33	2,701.66
08/16/2023	2,670	2,684.66	2,661.66	2,680.33
08/17/2023	2,692.33	2,696.33	2,660.66	2,682.66
08/18/2023	2,667.66	2,678.66	2,654	2,664.66
08/21/2023	2,671.66	2,697.66	2,668	2,678.33
08/22/2023	2,668.33	2,683.33	2,663	2,668
08/23/2023	2,683.33	2,724.66	2,678.66	2,701.66
08/24/2023	2,696.66	2,700.33	2,684	2,687
08/25/2023	2,692	2,706	2,685.33	2,692
08/28/2023	2,700.33	2,706.33	2,664.33	2,685
08/29/2023	2,701.66	2,716.33	2,698.66	2,708
08/30/2023	2,711	2,720.33	2,701.66	2,710.66
08/31/2023	2,715.66	2,750	2,705.66	2,744
09/01/2023	2,727.33	2,761.66	2,725.33	2,761.66
09/04/2023	2,758.66	2,758.66	2,731	2,740
09/05/2023	2,744.33	2,765.66	2,740.66	2,752
09/06/2023	2,766.66	2,788	2,750.66	2,758.33
09/07/2023	2,776	2,847	2,769.66	2,833.33
09/08/2023	2,819.33	2,834	2,788.66	2,794
09/11/2023	2,814.66	2,835.33	2,776.66	2,785.66
09/12/2023	2,795.66	2,827	2,792	2,825
09/13/2023	2,840	2,928.33	2,835.66	2,923.66
09/14/2023	2,921.33	2,946	2,910.33	2,940.66
09/15/2023	2,944.33	2,983	2,928	2,970
09/19/2023	2,966.66	2,969	2,929	2,942
09/20/2023	2,959.66	2,975	2,935.66	2,964.33
09/21/2023	2,954	2,955.33	2,924.66	2,932
09/22/2023	2,916.66	2,941.66	2,908.66	2,921
09/25/2023	2,924.33	2,932.66	2,902	2,913.33
09/26/2023	2,932	2,951.66	2,911	2,942
09/27/2023	2,931.33	2,951.33	2,917.66	2,949.66
09/28/2023	2,919.33	2,926.33	2,860	2,864.33
09/29/2023	2,878	2,892	2,832.33	2,851.66
10/02/2023	2,847.66	2,851.33	2,765.66	2,766.66
10/03/2023	2,759.33	2,759.33	2,702.33	2,704.33
10/04/2023	2,704	2,715.66	2,633	2,633
10/05/2023	2,638	2,669.66	2,621	2,658
10/06/2023	2,658.66	2,686	2,634.66	2,668.66
10/10/2023	2,695	2,704.33	2,676.66	2,679
10/11/2023	2,676.66	2,681.66	2,653.33	2,656.66
10/12/2023	2,644	2,649	2,610	2,637.66
10/13/2023	2,640.66	2,662	2,624.33	2,630.66
10/16/2023	2,609	2,610	2,534.66	2,541.33
10/17/2023	2,576.66	2,593	2,539.66	2,543.33
10/18/2023	2,545	2,589.33	2,525.33	2,586
10/19/2023	2,566.66	2,625.33	2,562.33	2,596
10/20/2023	2,590	2,608.66	2,576.66	2,579.66
10/23/2023	2,590	2,601	2,539	2,548.33
10/24/2023	2,540	2,571.33	2,520	2,564
10/25/2023	2,566	2,589.66	2,558	2,566.66
10/26/2023	2,566	2,577	2,555	2,571.66
10/27/2023	2,581	2,616	2,570	2,610
10/30/2023	2,599.33	2,601	2,563.66	2,566.33
10/31/2023	2,589.33	2,624.66	2,569.33	2,624
11/01/2023	2,646	2,688	2,636	2,679
11/02/2023	2,686.66	2,722.66	2,679.33	2,710
11/06/2023	2,716.66	2,729.66	2,678.33	2,690.66
11/07/2023	2,679.33	2,688.33	2,622	2,628.66
11/08/2023	2,612	2,615.66	2,562.33	2,575.33
11/09/2023	2,563.33	2,603.33	2,546	2,598.33
11/10/2023	2,593.33	2,621.66	2,586.33	2,613.33
11/13/2023	2,613	2,621.66	2,592.66	2,616.33
11/14/2023	2,632.66	2,637.66	2,611	2,637.66
11/15/2023	2,656.33	2,660.66	2,622	2,641.33
11/16/2023	2,638.33	2,645.33	2,608	2,613.66
11/17/2023	2,614	2,656.33	2,614	2,656.33
11/20/2023	2,664	2,678	2,646	2,665.33
11/21/2023	2,653	2,708	2,651.66	2,707
11/22/2023	2,701.66	2,730.66	2,688.66	2,699
11/24/2023	2,698.33	2,701.33	2,657	2,662.66
11/27/2023	2,666.33	2,671.33	2,633.66	2,644.33
11/28/2023	2,642	2,654	2,630.33	2,650.33
11/29/2023	2,643	2,652.33	2,629	2,637.33
11/30/2023	2,626.66	2,676	2,597.33	2,665
12/01/2023	2,671.33	2,672.66	2,650.66	2,657.33
12/04/2023	2,656.33	2,668.66	2,630	2,661.33
12/05/2023	2,666.66	2,707	2,663	2,699.66
12/06/2023	2,680	2,713	2,669.33	2,710
12/07/2023	2,715.33	2,733.33	2,706.66	2,730.66
12/08/2023	2,726.33	2,726.33	2,687	2,698.66
12/11/2023	2,726.66	2,733.66	2,707.66	2,729.66
12/12/2023	2,732.33	2,736.33	2,705.66	2,721
12/13/2023	2,725	2,772	2,718.66	2,753.66
12/14/2023	2,766.66	2,771.33	2,749.66	2,771.33
12/15/2023	2,750	2,751.33	2,723	2,741.66
12/18/2023	2,722.33	2,722.33	2,667	2,712.66
12/19/2023	2,700	2,708.66	2,662.66	2,675.66
12/20/2023	2,656.66	2,684.66	2,648.33	2,667.66
12/21/2023	2,668	2,686.66	2,650	2,684.33
12/22/2023	2,690	2,702	2,681.33	2,693
12/25/2023	2,700	2,701	2,685	2,694.66
12/26/2023	2,691.33	2,693.33	2,668.33	2,675.66
12/27/2023	2,683.33	2,708	2,675	2,707.66
12/28/2023	2,688.66	2,705	2,681	2,705
12/29/2023	2,710.66	2,725	2,690.66	2,709.66

Menu

Create your free account now!

9020.T: East Japan Railway Company Historical Data

2023 Historical Chart

Average

Low

High