Skip to main content
logo
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,672.00
-20.00 (-0.54%)
Oct 24, 2025, 3:30 PM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 1, 20253,629.003,675.003,618.003,675.003,644.421.69%1,861,100
Aug 29, 20253,650.003,666.003,611.003,614.003,583.93-0.85%2,657,400
Aug 28, 20253,610.003,657.003,592.003,645.003,614.672.33%2,619,200
Aug 27, 20253,554.003,575.003,534.003,562.003,532.360.82%2,391,300
Aug 26, 20253,580.003,599.003,519.003,533.003,503.61-1.67%9,411,700
Aug 25, 20253,644.003,647.003,593.003,593.003,563.11-1.59%2,167,200
Aug 22, 20253,626.003,652.003,606.003,651.003,620.621.42%2,146,700
Aug 21, 20253,617.003,630.003,581.003,600.003,570.05-1.37%1,720,500
Aug 20, 20253,658.003,710.003,649.003,650.003,619.630.80%2,309,900
Aug 19, 20253,591.003,637.003,590.003,621.003,590.871.06%1,952,200
Aug 18, 20253,548.003,612.003,548.003,583.003,553.190.45%2,550,300
Aug 15, 20253,530.003,568.003,521.003,567.003,537.321.83%2,716,800
Aug 14, 20253,520.003,525.003,467.003,503.003,473.86-0.54%3,399,200
Aug 13, 20253,518.003,535.003,476.003,522.003,492.70-0.62%3,158,400