Skip to main content
logo
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,804.00
+1.00 (0.03%)
Nov 14, 2025, 3:30 PM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20253,826.003,830.003,767.003,804.003,804.000.03%2,979,400
Nov 13, 20253,811.003,811.003,755.003,803.003,803.001.06%2,118,000
Nov 12, 20253,817.003,845.003,733.003,763.003,763.00-0.82%3,323,800
Nov 11, 20253,828.003,843.003,786.003,794.003,794.00-2.17%2,283,400
Nov 10, 20253,866.003,906.003,839.003,878.003,878.000.52%2,384,400
Nov 7, 20253,844.003,873.003,792.003,858.003,858.001.98%3,155,400
Nov 6, 20253,721.003,783.003,715.003,783.003,783.000.40%1,839,700
Nov 5, 20253,703.003,770.003,678.003,768.003,768.002.59%2,778,600
Nov 4, 20253,750.003,750.003,657.003,673.003,673.00-2.21%2,481,500
Oct 31, 20253,750.003,791.003,703.003,756.003,756.004.45%4,063,600
Oct 30, 20253,609.003,614.003,556.003,596.003,596.00-0.94%2,973,400
Oct 29, 20253,686.003,686.003,625.003,630.003,630.00-0.87%1,716,900
Oct 28, 20253,687.003,694.003,650.003,662.003,662.00-0.68%1,796,500
Oct 27, 20253,696.003,711.003,673.003,687.003,687.000.41%1,633,000
Oct 24, 20253,694.003,700.003,667.003,672.003,672.00-0.54%1,516,100
Oct 23, 20253,700.003,713.003,674.003,692.003,692.00-0.03%1,510,100
Oct 22, 20253,657.003,693.003,642.003,693.003,693.001.46%1,967,000
Oct 21, 20253,650.003,657.003,617.003,640.003,640.000.17%1,555,300
Oct 20, 20253,638.003,652.003,616.003,634.003,634.001.08%1,596,500
Oct 17, 20253,607.003,609.003,567.003,595.003,595.00-0.08%1,442,000
Oct 16, 20253,620.003,628.003,584.003,598.003,598.00-0.42%1,493,900
Oct 15, 20253,607.003,657.003,602.003,613.003,613.000.17%2,486,100
Oct 14, 20253,535.003,607.003,520.003,607.003,607.001.29%2,502,700
Oct 10, 20253,561.003,579.003,533.003,561.003,561.00-0.64%2,292,900
Oct 9, 20253,595.003,600.003,567.003,584.003,584.00-0.36%2,330,300
Oct 8, 20253,599.003,638.003,579.003,597.003,597.000.17%2,325,200
Oct 7, 20253,635.003,635.003,588.003,591.003,591.00-0.83%1,834,200
Oct 6, 20253,695.003,697.003,619.003,621.003,621.000.72%2,633,500
Oct 3, 20253,541.003,619.003,535.003,595.003,595.001.87%2,023,000
Oct 2, 20253,557.003,572.003,497.003,529.003,529.00-1.97%2,576,200
Oct 1, 20253,600.003,624.003,572.003,600.003,600.00-0.55%2,458,600
Sep 30, 20253,611.003,626.003,582.003,620.003,620.00-0.39%2,739,400
Sep 29, 20253,688.003,698.003,625.003,634.003,634.00-2.50%2,358,100
Sep 26, 20253,714.003,749.003,696.003,727.003,696.000.95%2,652,000
Sep 25, 20253,747.003,747.003,686.003,692.003,661.29-0.65%2,591,800
Sep 24, 20253,699.003,723.003,671.003,716.003,685.092.40%2,590,700
Sep 22, 20253,602.003,647.003,600.003,629.003,598.82-0.25%1,895,100
Sep 19, 20253,642.003,683.003,622.003,638.003,607.74-0.63%4,455,900
Sep 18, 20253,700.003,717.003,659.003,661.003,630.55-0.60%1,971,400
Sep 17, 20253,675.003,690.003,654.003,683.003,652.37-0.30%2,134,500
Sep 16, 20253,674.003,707.003,653.003,694.003,663.270.38%2,217,000
Sep 12, 20253,719.003,723.003,674.003,680.003,649.39-0.43%2,805,400
Sep 11, 20253,733.003,735.003,676.003,696.003,665.26-0.83%2,805,400
Sep 10, 20253,750.003,803.003,725.003,727.003,696.00-0.59%2,459,300
Sep 9, 20253,805.003,815.003,749.003,749.003,717.82-1.21%2,063,200
Sep 8, 20253,775.003,809.003,750.003,795.003,763.431.23%2,438,000
Sep 5, 20253,763.003,774.003,719.003,749.003,717.820.37%2,208,400
Sep 4, 20253,718.003,735.003,693.003,735.003,703.930.43%2,224,200
Sep 3, 20253,735.003,754.003,686.003,719.003,688.070.81%3,797,500
Sep 2, 20253,675.003,690.003,636.003,689.003,658.310.38%2,425,400