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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,313.1988
CLOSE 3,315.9098

Low

LOW 2,626.5

High

HIGH 4,200
DATEOPENHIGHLOWCLOSE
01/06/20252,8052,8092,7632,767
01/07/20252,751.52,7602,7282,753.5
01/08/20252,740.52,740.52,7052,718.5
01/09/20252,724.52,727.52,690.52,702.5
01/10/20252,713.52,730.52,6922,692
01/14/20252,7022,707.52,6512,674.5
01/15/20252,707.52,711.52,6812,690.5
01/16/20252,661.52,696.52,6582,658
01/17/20252,6592,6732,626.52,629.5
01/20/20252,6302,657.52,6302,645
01/21/20252,6652,6762,6532,667
01/22/20252,6912,6992,6632,674
01/23/20252,682.52,718.52,6752,703
01/24/20252,715.52,716.52,6802,680
01/27/20252,709.52,7482,708.52,737
01/28/20252,7262,786.52,725.52,769
01/29/20252,762.52,771.52,7432,764
01/30/20252,7522,783.52,7522,776
01/31/20252,762.52,7872,7522,774.5
02/03/20252,748.52,7592,7252,732.5
02/04/20252,7202,7362,682.52,696.5
02/05/20252,690.52,7022,6722,684.5
02/06/20252,6972,7462,6972,729
02/07/20252,732.52,737.52,7062,731
02/10/20252,7412,757.52,7362,737
02/12/20252,7432,7522,7252,740.5
02/13/20252,7592,774.52,7512,769.5
02/14/20252,764.52,771.52,7472,763
02/17/20252,7642,781.52,757.52,776
02/18/20252,7992,832.52,7932,819
02/19/20252,8252,835.52,7982,821
02/20/20252,8282,8642,814.52,839.5
02/21/20252,8632,8952,8572,866
02/25/20252,866.52,9032,8562,895
02/26/20252,9302,962.52,920.52,961
02/27/20252,964.53,0002,9582,978.5
02/28/20252,9793,0032,934.52,968
03/03/20252,984.53,0242,982.53,022
03/04/20253,0433,0773,0313,038
03/05/20253,0553,0903,0483,049
03/06/20253,0303,0312,9733,008
03/07/20252,9753,0192,972.53,006
03/10/20253,0003,0292,9982,998.5
03/11/20252,9663,0112,9662,991.5
03/12/20252,9602,9702,931.52,970
03/13/20252,992.53,0682,9813,058
03/14/20253,0463,0673,0293,030
03/16/20253,0283,0783,0223,074
03/17/20253,0283,0783,0223,074
03/18/20253,0703,0933,0433,043
03/19/20253,0553,0713,0343,043
03/21/20253,0153,0633,0113,020
03/24/20253,0303,0473,0123,038
03/25/20253,0383,0533,0193,029
03/26/20253,0503,0723,0403,052
03/27/20253,0403,0873,0373,084
03/28/20253,0493,0582,9893,015
03/31/20252,9902,9952,9312,952
04/01/20252,9833,0142,9562,968.5
04/02/20252,9962,9962,9222,939
04/03/20252,8982,992.52,870.52,981
04/04/20253,0683,1533,0353,086
04/07/20252,8463,0242,8452,941.5
04/08/20252,9302,949.52,8742,939
04/09/20252,917.52,975.52,8822,955
04/10/20252,9403,1042,919.53,103
04/11/20253,0503,0753,0293,048
04/14/20253,0633,1103,0543,110
04/15/20253,1103,1293,0613,067
04/16/20253,0773,1083,0663,107
04/17/20253,1313,1453,1073,141
04/18/20253,1503,1863,1443,186
04/21/20253,1883,2303,1823,227
04/22/20253,2503,2763,2383,257
04/23/20253,2713,3033,2563,261
04/24/20253,2013,2143,0503,075
04/25/20253,0653,0913,0313,078
04/28/20253,0603,1103,0493,109
04/30/20253,1083,1193,0643,096
05/01/20253,1203,2273,0653,221
05/02/20253,2183,2753,2013,256
05/07/20253,3073,3133,2153,223
05/08/20253,2223,2263,1683,224
05/09/20253,2493,2493,1973,231
05/12/20253,2003,2003,1673,179
05/13/20253,1093,1503,1083,137
05/14/20253,0983,1023,0713,086
05/15/20253,0923,1323,0913,124
05/16/20253,1353,1453,0893,130
05/19/20253,1103,1533,1043,129
05/20/20253,1523,1533,0883,089
05/21/20253,1003,1323,0703,076
05/22/20253,0603,0813,0313,057
05/23/20253,0723,0823,0463,063
05/26/20253,0603,0863,0593,075
05/27/20253,0513,0733,0233,062
05/28/20253,0753,0793,0463,046
05/29/20253,0353,0443,0103,018
05/30/20253,0183,0343,0043,030
06/02/20253,0253,0272,964.52,980
06/03/20252,9752,9932,9602,974.5
06/04/20252,962.52,983.52,9622,969
06/05/20252,9682,981.52,959.52,974.5
06/06/20252,9903,0192,9883,009
06/09/20253,0203,0353,0143,014
06/10/20253,0143,0242,9953,014
06/11/20252,9953,0092,9853,007
06/12/20253,0003,0042,978.52,997
06/13/20253,0143,0162,986.53,011
06/16/20253,0413,0753,0333,042
06/17/20253,0423,0673,0413,052
06/18/20253,0543,0753,0523,067
06/19/20253,0813,1093,0723,104
06/20/20253,1043,1083,0463,050
06/23/20253,0533,0723,0513,062
06/24/20253,0813,0833,0533,083
06/25/20253,0833,0883,0413,041
06/26/20253,0503,0733,0273,051
06/27/20253,0733,1303,0703,094
06/30/20253,1183,1193,0853,108
07/01/20253,1183,1503,1013,130
07/02/20253,2003,2823,1823,195
07/03/20253,1683,1743,1333,170
07/04/20253,1623,1893,1463,146
07/07/20253,1613,1753,1543,172
07/08/20253,1723,1783,1393,157
07/09/20253,1723,2053,1633,200
07/10/20253,2173,2343,1983,226
07/11/20253,2263,2443,2073,223
07/14/20253,2033,2283,1853,202
07/15/20253,2143,2213,1573,157
07/16/20253,1503,1553,1273,141
07/17/20253,1253,1733,1213,167
07/18/20253,1663,1743,1413,147
07/22/20253,1413,1603,1233,148
07/23/20253,1603,2033,1583,190
07/24/20253,2003,2093,1743,202
07/25/20253,1893,2053,1703,189
07/28/20253,1783,1993,1583,178
07/29/20253,1623,1683,1303,151
07/30/20253,2003,2103,1583,206
07/31/20253,2103,2213,1843,218
08/01/20253,1913,3443,1823,344
08/04/20253,3263,3323,2733,305
08/05/20253,3003,3683,2803,368
08/06/20253,4333,4703,4273,455
08/07/20253,4503,4833,4233,468
08/08/20253,4853,5543,4813,516
08/12/20253,5223,5663,5103,544
08/13/20253,5183,5353,4763,522
08/14/20253,5203,5253,4673,503
08/15/20253,5303,5683,5213,567
08/18/20253,5483,6123,5483,583
08/19/20253,5913,6373,5903,621
08/20/20253,6583,7103,6493,650
08/21/20253,6173,6303,5813,600
08/22/20253,6263,6523,6063,651
08/25/20253,6443,6473,5933,593
08/26/20253,5803,5993,5193,533
08/27/20253,5543,5753,5343,562
08/28/20253,6103,6573,5923,645
08/29/20253,6503,6663,6113,614
09/01/20253,6293,6753,6183,675
09/02/20253,6753,6903,6363,689
09/03/20253,7353,7543,6863,719
09/04/20253,7183,7353,6933,735
09/05/20253,7633,7743,7193,749
09/08/20253,7753,8093,7503,795
09/09/20253,8053,8153,7493,749
09/10/20253,7503,8033,7253,727
09/11/20253,7333,7353,6763,696
09/12/20253,7193,7233,6743,680
09/16/20253,6743,7073,6533,694
09/17/20253,6753,6903,6543,683
09/18/20253,7003,7173,6593,661
09/19/20253,6423,6833,6223,638
09/22/20253,6023,6473,6003,629
09/24/20253,6993,7233,6713,716
09/25/20253,7473,7473,6863,692
09/26/20253,7143,7493,6963,727
09/29/20253,6883,6983,6253,634
09/30/20253,6113,6263,5823,620
10/01/20253,6003,6243,5723,600
10/02/20253,5573,5723,4973,529
10/03/20253,5413,6193,5353,595
10/06/20253,6953,6973,6193,621
10/07/20253,6353,6353,5883,591
10/08/20253,5993,6383,5793,597
10/09/20253,5953,6003,5673,584
10/10/20253,5613,5793,5333,561
10/14/20253,5353,6073,5203,607
10/15/20253,6073,6573,6023,613
10/16/20253,6203,6283,5843,598
10/17/20253,6073,6093,5673,595
10/20/20253,6383,6523,6163,634
10/21/20253,6503,6573,6173,640
10/22/20253,6573,6933,6423,693
10/23/20253,7003,7133,6743,692
10/24/20253,6943,7003,6673,672
10/27/20253,6963,7113,6733,687
10/28/20253,6873,6943,6503,662
10/29/20253,6863,6863,6253,630
10/30/20253,6093,6143,5563,596
10/31/20253,7503,7913,7033,756
11/04/20253,7503,7503,6573,673
11/05/20253,7033,7703,6783,768
11/06/20253,7213,7833,7153,783
11/07/20253,8443,8733,7923,858
11/10/20253,8663,9063,8393,878
11/11/20253,8283,8433,7863,794
11/12/20253,8173,8453,7333,763
11/13/20253,8113,8113,7553,803
11/14/20253,8263,8303,7673,804
11/17/20253,7833,7953,7453,768
11/18/20253,9063,9133,7583,800
11/19/20253,8153,8333,7833,812
11/20/20253,8003,8613,8003,818
11/21/20253,8613,9623,8503,962
11/25/20253,9354,0003,9074,000
11/26/20253,9764,0423,9264,041
11/27/20254,0194,0954,0164,077
11/28/20254,0454,0504,0054,046
12/01/20254,0444,0644,0004,002
12/02/20254,0134,0373,9784,037
12/03/20253,9873,9963,9153,939
12/04/20253,9243,9643,9083,951
12/05/20253,9073,9213,8493,861
12/08/20253,9253,9523,8943,939
12/09/20253,9343,9493,8993,949
12/10/20253,9103,9773,9063,977
12/11/20254,0004,0003,9213,921
12/12/20253,9734,0283,9494,006
12/15/20254,0404,2004,0354,200
12/16/20254,1554,1804,1124,139
12/17/20254,1264,1444,0244,043
12/18/20254,0954,1294,0794,100
12/19/20254,0744,1304,0674,116
12/22/20254,0864,0943,9944,020
12/23/20254,0554,0804,0284,080
12/24/20254,0974,1464,0874,129
12/25/20254,1504,1674,1184,149
12/26/20254,1484,1854,1374,159
12/29/20254,1504,1924,1294,152
12/30/20254,1514,1724,1324,132