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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,841.7428
CLOSE 2,840.704

Low

LOW 2,353

High

HIGH 3,108.33
DATEOPENHIGHLOWCLOSE
01/04/20242,7102,747.332,678.662,747.33
01/05/20242,744.662,776.332,730.662,772
01/09/20242,773.662,779.332,742.662,765.66
01/10/20242,764.332,7902,7542,783.66
01/11/20242,793.332,827.662,7922,813.66
01/12/20242,8182,8332,7902,831.33
01/15/20242,833.332,841.662,8132,840.33
01/16/20242,845.662,868.662,826.662,834.66
01/17/20242,8372,8682,8242,838.33
01/18/20242,8252,837.332,795.332,795.33
01/19/20242,8092,811.662,760.332,768
01/22/20242,7682,821.662,753.662,821.66
01/23/20242,824.332,826.332,776.662,779.66
01/24/20242,773.662,7852,738.332,749.66
01/25/20242,7602,813.332,749.662,808.66
01/26/20242,8062,8062,7702,771.33
01/29/20242,781.662,796.332,7752,796.33
01/30/20242,803.332,823.332,772.332,780
01/31/20242,763.332,814.662,761.662,813.66
02/01/20242,889.662,998.662,879.332,932.33
02/02/20242,931.662,986.332,9052,982.33
02/05/20242,996.662,998.332,957.662,989
02/06/20243,0003,108.332,999.663,049.33
02/07/20243,046.663,0532,9863,000
02/08/20242,9953,006.332,948.662,979
02/09/20242,983.333,0072,9602,985
02/13/20243,0123,024.332,975.333,019.66
02/14/20242,9853,0072,955.662,966.33
02/15/20242,9552,955.662,9142,939.33
02/16/20242,9502,986.332,937.662,967.33
02/19/20242,967.333,017.662,9603,017
02/20/20243,007.333,008.662,9592,983
02/21/20243,003.333,003.332,9742,985
02/22/20242,991.663,023.332,9873,006.66
02/26/20243,015.333,045.663,005.333,014.33
02/27/20242,992.663,004.662,955.662,970.66
02/28/20242,9502,972.332,9362,950
02/29/20242,950.332,969.332,932.332,955
03/01/20242,940.332,9782,9322,971.33
03/04/20242,9502,958.332,921.332,928
03/05/20242,920.662,935.332,901.662,929.33
03/06/20242,928.662,9472,918.332,931
03/07/20242,931.662,974.332,931.662,970.66
03/08/20242,9462,9462,9032,914.33
03/11/20242,9202,937.332,8882,921.33
03/12/20242,921.332,922.332,872.662,911.33
03/13/20242,927.662,949.332,898.662,921.66
03/14/20242,9122,962.662,902.332,961.66
03/15/20242,963.332,987.332,9522,964
03/18/20242,9592,9922,948.332,984.66
03/19/20242,984.333,0312,9783,025
03/21/20243,016.663,0232,985.332,996.66
03/22/20242,998.663,037.662,998.333,008
03/25/20243,020.663,052.333,000.333,033
03/26/20243,015.663,021.332,9883,009
03/27/20243,003.663,037.663,003.663,020
03/28/20243,0003,0092,899.52,899.5
03/29/20242,9152,9432,895.52,919
04/01/20242,923.52,933.52,8782,891.5
04/02/20242,9002,9102,840.52,853.5
04/03/20242,8802,904.52,864.52,899
04/04/20242,9182,919.52,8752,887
04/05/20242,8802,9082,8622,897
04/08/20242,8792,897.52,8672,896.5
04/09/20242,907.52,917.52,8882,917.5
04/10/20242,924.52,929.52,905.52,915.5
04/11/20242,900.52,933.52,882.52,920
04/12/20242,9252,9452,9122,927.5
04/15/20242,9172,9692,9082,967
04/16/20242,947.52,9492,8862,894.5
04/17/20242,918.52,927.52,8842,890
04/18/20242,8952,939.52,8892,912.5
04/19/20242,9092,9122,815.52,858
04/22/20242,9082,924.52,888.52,919.5
04/23/20242,9202,928.52,9062,924
04/24/20242,9042,9272,9002,922
04/25/20242,9102,9152,871.52,880.5
04/26/20242,8922,892.52,8432,878
04/30/20242,901.52,9022,858.52,893
05/01/20242,9402,9952,9192,994.5
05/02/20243,0203,0553,0063,015
05/07/20243,0433,0442,9792,990
05/08/20242,9812,987.52,8842,884
05/09/20242,8952,9002,863.52,866.5
05/10/20242,882.52,9192,8732,881
05/13/20242,8652,8932,8642,881
05/14/20242,8702,9272,869.52,924.5
05/15/20242,9232,9322,873.52,873.5
05/16/20242,874.52,8792,8082,819.5
05/17/20242,7902,828.52,7812,812.5
05/20/20242,837.52,859.52,8162,843
05/21/20242,824.52,8452,820.52,828.5
05/22/20242,8122,8152,7822,797
05/23/20242,7982,845.52,7982,828
05/24/20242,8132,849.52,8082,841
05/27/20242,8492,8782,8332,878
05/28/20242,887.52,9012,8622,868.5
05/29/20242,8482,8502,796.52,796.5
05/30/20242,7672,786.52,740.52,755.5
05/31/20242,761.52,7872,729.52,729.5
06/03/20242,7812,801.52,747.52,759
06/04/20242,7442,751.52,7212,746.5
06/05/20242,7342,7852,725.52,775
06/06/20242,7602,7772,745.52,750
06/07/20242,7372,7442,7072,713
06/10/20242,722.52,747.52,7192,736
06/11/20242,7442,755.52,7002,700
06/12/20242,6802,6832,6162,620
06/13/20242,6252,6352,560.52,560.5
06/14/20242,5402,580.52,5402,563.5
06/17/20242,5612,5612,5052,505.5
06/18/20242,520.52,5342,505.52,514
06/19/20242,555.52,5972,5522,587
06/20/20242,598.52,598.52,5282,556
06/21/20242,5732,6122,5702,586.5
06/24/20242,613.52,617.52,5902,606
06/25/20242,623.52,6572,6162,652
06/26/20242,6692,6692,6312,644.5
06/27/20242,644.52,657.52,6292,638
06/28/20242,6502,664.52,641.52,664.5
07/01/20242,6842,687.52,6052,607
07/02/20242,606.52,6282,5842,610
07/03/20242,6102,623.52,596.52,604
07/04/20242,618.52,6472,618.52,626.5
07/05/20242,6402,6622,6252,633.5
07/08/20242,615.52,635.52,5912,599
07/09/20242,6072,6302,5932,615.5
07/10/20242,626.52,650.52,611.52,647
07/11/20242,6692,7192,6652,710.5
07/12/20242,7182,7242,6912,702
07/16/20242,7002,7012,6712,686.5
07/17/20242,6882,7122,6772,705
07/18/20242,685.52,7162,681.52,692
07/19/20242,691.52,7072,6822,700
07/22/20242,7302,8002,723.52,779.5
07/23/20242,7992,823.52,7732,794
07/24/20242,7802,7842,723.52,730.5
07/25/20242,700.52,741.52,6892,738.5
07/26/20242,738.52,741.52,700.52,710.5
07/29/20242,7382,7792,718.52,763
07/30/20242,7622,7782,7422,771
07/31/20242,7882,8302,785.52,825
08/01/20242,8462,873.52,708.52,735
08/02/20242,6852,694.52,628.52,639
08/05/20242,526.52,6152,3532,441
08/06/20242,6332,6592,556.52,622.5
08/07/20242,5562,679.52,543.52,586.5
08/08/20242,586.52,6452,5632,594.5
08/09/20242,600.52,6132,5332,572
08/13/20242,5612,579.52,5232,569
08/14/20242,606.52,6462,5962,641.5
08/15/20242,6402,641.52,602.52,614
08/16/20242,6642,665.52,641.52,656.5
08/19/20242,6942,7202,6722,690.5
08/20/20242,7112,7502,707.52,739
08/21/20242,7182,7602,708.52,751
08/22/20242,7302,7472,7272,747
08/23/20242,732.52,7882,7262,788
08/26/20242,7842,8402,7732,840
08/27/20242,8392,847.52,820.52,839.5
08/28/20242,8462,8552,8322,835
08/29/20242,8302,8352,7882,797
08/30/20242,791.52,8062,758.52,801.5
09/02/20242,785.52,789.52,7522,759
09/03/20242,769.52,8282,7622,817.5
09/04/20242,767.52,814.52,767.52,802.5
09/05/20242,802.52,868.52,793.52,852.5
09/06/20242,8402,8912,8282,851.5
09/09/20242,8162,848.52,7932,831
09/10/20242,8552,8942,8452,874
09/11/20242,8502,8582,796.52,818.5
09/12/20242,822.52,8742,815.52,859.5
09/13/20242,856.52,8642,816.52,824.5
09/17/20242,8402,8902,8402,890
09/18/20242,8952,913.52,8422,871
09/19/20242,9082,9492,896.52,929.5
09/20/20242,9352,966.52,930.52,966.5
09/24/20242,9482,955.52,8682,876.5
09/25/20242,8852,8952,8602,883.5
09/26/20242,883.52,893.52,843.52,893.5
09/27/20242,862.52,917.52,8552,917
09/30/20242,8212,893.52,820.52,848.5
10/01/20242,865.52,8712,837.52,866
10/02/20242,8312,851.52,801.52,814.5
10/03/20242,8302,868.52,824.52,864
10/04/20242,8802,9062,876.52,905.5
10/07/20242,9132,9352,8982,917
10/08/20242,890.52,9422,890.52,928
10/09/20242,9282,9342,883.52,909
10/10/20242,9202,9502,8962,950
10/11/20242,9302,9642,910.52,934.5
10/15/20242,9572,9852,945.52,973
10/16/20242,9553,0252,9502,974
10/17/20242,9903,0372,9802,997
10/18/20243,0043,0052,9762,986
10/21/20242,9843,0272,968.53,011
10/22/20243,0153,0462,9943,015
10/23/20243,0073,0232,985.52,999.5
10/24/20242,979.53,0062,967.52,989.5
10/25/20243,0003,0052,9472,962.5
10/28/20242,9523,0122,9453,006
10/29/20243,0303,0593,0193,057
10/30/20243,0663,0813,0433,065
10/31/20243,0653,0833,0513,070
11/01/20242,9803,0722,9803,045
11/05/20243,0643,0653,0223,058
11/06/20243,0553,0933,0443,058
11/07/20243,0583,0662,9953,004
11/08/20243,0093,0362,9923,000
11/11/20243,0013,0232,9923,011
11/12/20243,0203,0353,0073,015
11/13/20242,9893,0002,9282,943
11/14/20242,940.52,9452,8882,889.5
11/15/20242,917.52,9242,8962,896
11/18/20242,8962,9342,8902,911.5
11/19/20242,9202,9582,911.52,940.5
11/20/20242,920.52,9372,8712,873
11/21/20242,8602,874.52,760.52,779
11/22/20242,7722,788.52,750.52,780
11/25/20242,8002,8952,793.52,842.5
11/26/20242,8282,8532,8032,830.5
11/27/20242,8582,868.52,8262,840
11/28/20242,857.52,926.52,8382,920
11/29/20242,923.52,9402,9072,920
12/02/20242,9352,9422,8962,935.5
12/03/20242,9803,0102,966.52,991.5
12/04/20243,0383,0422,8872,932
12/05/20242,929.52,931.52,8802,883.5
12/06/20242,8802,9082,862.52,879
12/09/20242,841.52,8562,804.52,828
12/10/20242,848.52,8502,7932,793
12/11/20242,829.52,829.52,792.52,801
12/12/20242,8412,862.52,8322,849.5
12/13/20242,804.52,828.52,8042,828.5
12/16/20242,8202,8202,763.52,763.5
12/17/20242,7642,7922,7602,760
12/18/20242,7662,8012,7572,777.5
12/19/20242,7302,7772,7182,757
12/20/20242,756.52,7692,7402,740
12/23/20242,7662,769.52,736.52,752.5
12/24/20242,7502,7662,7482,759
12/25/20242,7522,7552,731.52,747
12/26/20242,7502,7792,7482,779
12/27/20242,7922,8052,781.52,802
12/30/20242,819.52,819.52,7872,795