Skip to main content
logo
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,718.00
+91.00 (2.51%)
Oct 26, 2026, 11:16 AM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,635.003,719.003,630.003,718.003,718.002.51%1,041,400
Oct 23, 20263,738.003,745.003,618.003,627.003,627.00-1.12%3,726,000
Oct 22, 20263,597.003,669.003,580.003,668.003,668.002.52%2,758,100
Oct 21, 20263,570.003,614.003,532.003,578.003,578.000.73%2,980,200
Oct 20, 20263,496.003,552.003,491.003,552.003,552.000.71%1,836,800
Oct 19, 20263,515.003,539.003,490.003,527.003,527.001.64%2,176,600
Oct 16, 20263,450.003,483.003,430.003,470.003,470.001.37%2,596,900
Oct 15, 20263,425.003,437.003,380.003,423.003,423.000.80%2,484,500
Oct 14, 20263,418.003,418.003,367.003,396.003,396.00-0.44%1,959,400
Oct 13, 20263,414.003,419.003,371.003,411.003,411.001.04%2,029,300
Oct 9, 20263,400.003,400.003,338.003,376.003,376.000.78%3,049,000
Oct 8, 20263,320.003,364.003,292.003,350.003,350.000.66%3,160,200
Oct 7, 20263,293.003,338.003,281.003,328.003,328.001.00%3,324,000
Oct 6, 20263,300.003,318.003,295.003,295.003,295.00-0.15%2,158,300
Oct 5, 20263,320.003,320.003,294.003,300.003,300.000.12%2,414,200
Oct 2, 20263,283.003,316.003,279.003,296.003,296.00-0.90%2,775,500
Oct 1, 20263,338.003,350.003,309.003,326.003,326.00-0.72%2,555,100
Sep 30, 20263,343.003,378.003,314.003,350.003,350.000.39%3,826,200
Sep 29, 20263,384.003,388.003,331.003,337.003,337.00-1.53%3,193,300
Sep 28, 20263,487.003,499.003,431.003,431.003,389.00-0.84%4,343,100
Sep 25, 20263,463.003,483.003,450.003,460.003,417.65-0.09%3,206,000
Sep 24, 20263,427.003,478.003,421.003,463.003,420.610.09%2,992,900
Sep 18, 20263,540.003,545.003,460.003,460.003,417.65-2.84%4,355,100
Sep 17, 20263,484.003,561.003,482.003,561.003,517.411.77%2,229,100
Sep 16, 20263,525.003,548.003,499.003,499.003,456.17-0.82%2,568,900
Sep 15, 20263,595.003,609.003,528.003,528.003,484.81-1.70%2,027,000
Sep 14, 20263,578.003,593.003,551.003,589.003,545.072.75%2,286,400
Sep 11, 20263,480.003,528.003,480.003,493.003,450.24-1.08%2,777,300
Sep 10, 20263,537.003,561.003,528.003,531.003,487.78-0.20%2,511,300
Sep 9, 20263,518.003,540.003,490.003,538.003,494.690.57%2,798,900
Sep 8, 20263,463.003,522.003,447.003,518.003,474.941.15%2,848,600
Sep 7, 20263,500.003,540.003,478.003,478.003,435.42-1.19%2,323,600
Sep 4, 20263,538.003,551.003,512.003,520.003,476.91-0.98%3,078,100
Sep 3, 20263,539.003,581.003,535.003,555.003,511.480.28%3,038,800
Sep 2, 20263,586.003,614.003,545.003,545.003,501.60-1.72%2,547,300
Sep 1, 20263,557.003,635.003,555.003,607.003,562.850.73%2,326,400
Aug 31, 20263,585.003,593.003,562.003,581.003,537.160.08%3,872,700
Aug 28, 20263,545.003,598.003,543.003,578.003,534.20-0.72%2,012,100
Aug 27, 20263,574.003,604.003,555.003,604.003,559.880.56%2,458,500
Aug 26, 20263,622.003,626.003,572.003,584.003,540.13-1.13%3,010,300
Aug 25, 20263,620.003,666.003,614.003,625.003,580.632.49%3,768,000
Aug 24, 20263,530.003,564.003,519.003,537.003,493.70-0.06%1,736,300
Aug 21, 20263,549.003,580.003,518.003,539.003,495.681.03%3,624,700
Aug 20, 20263,438.003,503.003,435.003,503.003,460.123.03%3,639,200
Aug 19, 20263,483.003,484.003,392.003,400.003,358.38-1.53%4,071,900
Aug 18, 20263,430.003,471.003,406.003,453.003,410.73-0.20%3,070,100
Aug 17, 20263,523.003,523.003,460.003,460.003,417.65-1.45%1,882,400
Aug 14, 20263,500.003,518.003,476.003,511.003,468.021.18%2,573,700
Aug 13, 20263,455.003,485.003,442.003,470.003,427.520.46%2,323,800
Aug 12, 20263,480.003,497.003,452.003,454.003,411.720.03%2,470,100