Skip to main content
logo
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
+29.00 (0.80%)
Aug 20, 2025, 3:30 PM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20253,658.003,710.003,649.003,650.003,650.000.80%2,309,900
Aug 19, 20253,591.003,637.003,590.003,621.003,621.001.06%1,952,200
Aug 18, 20253,548.003,612.003,548.003,583.003,583.000.45%2,550,300
Aug 15, 20253,530.003,568.003,521.003,567.003,567.001.83%2,716,800
Aug 14, 20253,520.003,525.003,467.003,503.003,503.00-0.54%3,399,200
Aug 13, 20253,518.003,535.003,476.003,522.003,522.00-0.62%3,158,400
Aug 12, 20253,522.003,566.003,510.003,544.003,544.000.80%3,183,600
Aug 8, 20253,485.003,554.003,481.003,516.003,516.001.38%3,633,100
Aug 7, 20253,450.003,483.003,423.003,468.003,468.000.38%3,205,300
Aug 6, 20253,433.003,470.003,427.003,455.003,455.002.58%4,078,000
Aug 5, 20253,300.003,368.003,280.003,368.003,368.001.91%3,117,400
Aug 4, 20253,326.003,332.003,273.003,305.003,305.00-1.17%2,377,300
Aug 1, 20253,191.003,344.003,182.003,344.003,344.003.92%4,984,100
Jul 31, 20253,210.003,221.003,184.003,218.003,218.000.37%2,864,300
Jul 30, 20253,200.003,210.003,158.003,206.003,206.001.75%2,422,100
Jul 29, 20253,162.003,168.003,130.003,151.003,151.00-0.85%2,215,400
Jul 28, 20253,178.003,199.003,158.003,178.003,178.00-0.34%1,621,000
Jul 25, 20253,189.003,205.003,170.003,189.003,189.00-0.41%1,440,500
Jul 24, 20253,200.003,209.003,174.003,202.003,202.000.38%2,343,600
Jul 23, 20253,160.003,203.003,158.003,190.003,190.001.33%2,592,700
Jul 22, 20253,141.003,160.003,123.003,148.003,148.000.03%1,119,700
Jul 18, 20253,166.003,174.003,141.003,147.003,147.00-0.63%1,182,000
Jul 17, 20253,125.003,173.003,121.003,167.003,167.000.83%1,274,300
Jul 16, 20253,150.003,155.003,127.003,141.003,141.00-0.51%1,204,300
Jul 15, 20253,214.003,221.003,157.003,157.003,157.00-1.41%1,167,600
Jul 14, 20253,203.003,228.003,185.003,202.003,202.00-0.65%1,248,100
Jul 11, 20253,226.003,244.003,207.003,223.003,223.00-0.09%2,012,600
Jul 10, 20253,217.003,234.003,198.003,226.003,226.000.81%3,634,700
Jul 9, 20253,172.003,205.003,163.003,200.003,200.001.36%2,284,000
Jul 8, 20253,172.003,178.003,139.003,157.003,157.00-0.47%2,332,800
Jul 7, 20253,161.003,175.003,154.003,172.003,172.000.83%1,465,300
Jul 4, 20253,162.003,189.003,146.003,146.003,146.00-0.76%1,794,800
Jul 3, 20253,168.003,174.003,133.003,170.003,170.00-0.78%2,221,400
Jul 2, 20253,200.003,282.003,182.003,195.003,195.002.08%5,459,500
Jul 1, 20253,118.003,150.003,101.003,130.003,130.000.71%2,815,800
Jun 30, 20253,118.003,119.003,085.003,108.003,108.000.45%3,050,600
Jun 27, 20253,073.003,130.003,070.003,094.003,094.001.41%3,752,400
Jun 26, 20253,050.003,073.003,027.003,051.003,051.000.33%2,847,100
Jun 25, 20253,083.003,088.003,041.003,041.003,041.00-1.36%2,265,300
Jun 24, 20253,081.003,083.003,053.003,083.003,083.000.69%2,151,400
Jun 23, 20253,053.003,072.003,051.003,062.003,062.000.39%1,583,400
Jun 20, 20253,104.003,108.003,046.003,050.003,050.00-1.74%4,158,100
Jun 19, 20253,081.003,109.003,072.003,104.003,104.001.21%2,107,700
Jun 18, 20253,054.003,075.003,052.003,067.003,067.000.49%1,907,300
Jun 17, 20253,042.003,067.003,041.003,052.003,052.000.33%1,865,000
Jun 16, 20253,041.003,075.003,033.003,042.003,042.001.03%2,758,100
Jun 13, 20253,014.003,016.002,986.503,011.003,011.000.47%2,513,700
Jun 12, 20253,000.003,004.002,978.502,997.002,997.00-0.33%1,804,500
Jun 11, 20252,995.003,009.002,985.003,007.003,007.00-0.23%2,233,900
Jun 10, 20253,014.003,024.002,995.003,014.003,014.00-2,196,000