Skip to main content
logo
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
4,159.00
+10.00 (0.24%)
At close: Dec 26, 2025

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20254,148.004,185.004,137.004,159.004,159.000.24%1,329,100
Dec 25, 20254,150.004,167.004,118.004,149.004,149.000.48%932,900
Dec 24, 20254,097.004,146.004,087.004,129.004,129.001.20%1,543,600
Dec 23, 20254,055.004,080.004,028.004,080.004,080.001.49%1,054,000
Dec 22, 20254,086.004,094.003,994.004,020.004,020.00-2.33%1,600,400
Dec 19, 20254,074.004,130.004,067.004,116.004,116.000.39%1,115,100
Dec 18, 20254,095.004,129.004,079.004,100.004,100.001.41%1,766,300
Dec 17, 20254,126.004,144.004,024.004,043.004,043.00-2.32%2,576,600
Dec 16, 20254,155.004,180.004,112.004,139.004,139.00-1.45%3,032,500
Dec 15, 20254,040.004,200.004,035.004,200.004,200.004.84%3,694,800
Dec 12, 20253,973.004,028.003,949.004,006.004,006.002.17%2,360,400
Dec 11, 20254,000.004,000.003,921.003,921.003,921.00-1.41%1,739,900
Dec 10, 20253,910.003,977.003,906.003,977.003,977.000.71%2,081,100
Dec 9, 20253,934.003,949.003,899.003,949.003,949.000.25%2,211,900
Dec 8, 20253,925.003,952.003,894.003,939.003,939.002.02%1,663,100
Dec 5, 20253,907.003,921.003,849.003,861.003,861.00-2.28%2,154,000
Dec 4, 20253,924.003,964.003,908.003,951.003,951.000.30%1,576,100
Dec 3, 20253,987.003,996.003,915.003,939.003,939.00-2.43%1,939,800
Dec 2, 20254,013.004,037.003,978.004,037.004,037.000.87%2,354,200
Dec 1, 20254,044.004,064.004,000.004,002.004,002.00-1.09%2,227,300
Nov 28, 20254,045.004,050.004,005.004,046.004,046.00-0.76%2,227,900
Nov 27, 20254,019.004,095.004,016.004,077.004,077.000.89%2,472,600
Nov 26, 20253,976.004,042.003,926.004,041.004,041.001.03%3,788,900
Nov 25, 20253,935.004,000.003,907.004,000.004,000.000.96%2,910,400
Nov 21, 20253,861.003,962.003,850.003,962.003,962.003.77%10,359,200
Nov 20, 20253,800.003,861.003,800.003,818.003,818.000.16%2,179,000
Nov 19, 20253,815.003,833.003,783.003,812.003,812.000.32%2,601,000
Nov 18, 20253,906.003,913.003,758.003,800.003,800.000.85%4,226,200
Nov 17, 20253,783.003,795.003,745.003,768.003,768.00-0.95%1,762,800
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