Skip to main content
logo
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,557.00
-54.00 (-1.50%)
Mar 23, 2026, 3:30 PM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20263,608.003,611.003,555.003,557.003,557.00-1.50%3,483,400
Mar 19, 20263,642.003,662.003,607.003,611.003,611.00-2.46%4,808,300
Mar 18, 20263,730.003,759.003,685.003,702.003,702.00-1.44%3,832,100
Mar 17, 20263,710.003,780.003,708.003,756.003,756.000.94%2,318,000
Mar 16, 20263,721.003,764.003,707.003,721.003,721.00-2,254,800
Mar 13, 20263,736.003,807.003,721.003,721.003,721.00-1.09%2,690,100
Mar 12, 20263,773.003,799.003,738.003,762.003,762.00-1.44%2,375,800
Mar 11, 20263,797.003,859.003,786.003,817.003,817.001.68%2,507,000
Mar 10, 20263,774.003,810.003,740.003,754.003,754.00-0.92%3,185,900
Mar 9, 20263,680.003,809.003,642.003,789.003,789.002.16%4,527,300
Mar 6, 20263,716.003,748.003,678.003,709.003,709.00-0.56%2,956,400
Mar 5, 20263,774.003,787.003,712.003,730.003,730.000.67%3,329,900
Mar 4, 20263,752.003,754.003,676.003,705.003,705.00-1.67%4,451,300
Mar 3, 20263,818.003,828.003,764.003,768.003,768.00-2.89%3,098,900
Mar 2, 20263,850.003,906.003,812.003,880.003,880.000.52%3,015,700
Feb 27, 20263,863.003,863.003,827.003,860.003,860.000.42%5,345,900
Feb 26, 20263,783.003,860.003,782.003,844.003,844.000.65%3,004,300
Feb 25, 20263,790.003,836.003,756.003,819.003,819.00-0.24%3,626,900
Feb 24, 20263,835.003,844.003,776.003,828.003,828.000.37%3,160,000
Feb 20, 20263,821.003,830.003,773.003,814.003,814.00-0.52%3,131,600
Feb 19, 20263,838.003,849.003,796.003,834.003,834.00-0.05%2,913,600
Feb 18, 20263,804.003,841.003,790.003,836.003,836.001.99%3,135,400
Feb 17, 20263,813.003,814.003,752.003,761.003,761.00-0.74%2,946,100
Feb 16, 20263,784.003,799.003,745.003,789.003,789.00-0.55%3,033,800
Feb 13, 20263,750.003,816.003,750.003,810.003,810.001.01%4,004,100
Feb 12, 20263,835.003,853.003,747.003,772.003,772.00-2.96%7,153,600
Feb 10, 20263,892.003,892.003,831.003,887.003,887.00-1.02%5,075,500
Feb 9, 20264,000.004,007.003,896.003,927.003,927.00-1.28%2,956,400
Feb 6, 20263,930.003,978.003,900.003,978.003,978.003.06%3,512,600
Feb 5, 20263,847.003,870.003,815.003,860.003,860.002.55%3,444,500
Feb 4, 20263,730.003,770.003,677.003,764.003,764.000.59%4,250,400
Feb 3, 20263,795.003,812.003,714.003,742.003,742.00-1.42%5,908,000
Feb 2, 20263,891.003,892.003,796.003,796.003,796.00-2.49%3,326,200
Jan 30, 20263,889.003,896.003,836.003,893.003,893.001.43%2,869,700
Jan 29, 20263,779.003,843.003,728.003,838.003,838.000.84%2,461,200
Jan 28, 20263,864.003,876.003,793.003,806.003,806.00-2.96%3,347,900
Jan 27, 20263,958.003,959.003,910.003,922.003,922.00-1.16%1,947,900
Jan 26, 20263,980.003,980.003,924.003,968.003,968.000.18%1,735,100
Jan 23, 20263,997.004,022.003,959.003,961.003,961.00-0.18%1,843,100
Jan 22, 20264,000.004,000.003,953.003,968.003,968.00-0.58%2,031,900
Jan 21, 20264,008.004,009.003,952.003,991.003,991.00-0.45%2,434,700
Jan 20, 20263,943.004,038.003,917.004,009.004,009.002.04%3,434,500
Jan 19, 20263,961.003,963.003,903.003,929.003,929.00-0.78%2,671,100
Jan 16, 20264,021.004,050.003,925.003,960.003,960.00-2.70%4,170,400
Jan 15, 20264,130.004,135.004,043.004,070.004,070.00-1.62%2,781,100
Jan 14, 20264,124.004,140.004,079.004,137.004,137.00-1.36%2,818,000
Jan 13, 20264,181.004,211.004,160.004,194.004,194.001.16%2,606,400
Jan 9, 20264,128.004,156.004,097.004,146.004,146.000.31%2,210,700
Jan 8, 20264,122.004,143.004,098.004,133.004,133.000.29%1,529,400
Jan 7, 20264,141.004,157.004,112.004,121.004,121.00-1.53%1,657,400