East Japan Railway Company (TYO:9020)
Japan · Delayed Price · Currency is JPY 3,562.00
+23.00 (0.65%)
Aug 24, 2026, 9:28 AM JST
TYO:9020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,549.00 | 3,580.00 | 3,518.00 | 3,539.00 | 3,539.00 | 1.03% | 3,624,700 |
| Aug 20, 2026 | 3,438.00 | 3,503.00 | 3,435.00 | 3,503.00 | 3,503.00 | 3.03% | 3,639,200 |
| Aug 19, 2026 | 3,483.00 | 3,484.00 | 3,392.00 | 3,400.00 | 3,400.00 | -1.53% | 4,071,900 |
| Aug 18, 2026 | 3,430.00 | 3,471.00 | 3,406.00 | 3,453.00 | 3,453.00 | -0.20% | 3,070,100 |
| Aug 17, 2026 | 3,523.00 | 3,523.00 | 3,460.00 | 3,460.00 | 3,460.00 | -1.45% | 1,882,400 |
| Aug 14, 2026 | 3,500.00 | 3,518.00 | 3,476.00 | 3,511.00 | 3,511.00 | 1.18% | 2,573,700 |
| Aug 13, 2026 | 3,455.00 | 3,485.00 | 3,442.00 | 3,470.00 | 3,470.00 | 0.46% | 2,323,800 |
| Aug 12, 2026 | 3,480.00 | 3,497.00 | 3,452.00 | 3,454.00 | 3,454.00 | 0.03% | 2,470,100 |
| Aug 10, 2026 | 3,456.00 | 3,468.00 | 3,419.00 | 3,453.00 | 3,453.00 | -0.23% | 2,467,100 |
| Aug 7, 2026 | 3,450.00 | 3,513.00 | 3,429.00 | 3,461.00 | 3,461.00 | 0.96% | 3,423,300 |
| Aug 6, 2026 | 3,391.00 | 3,448.00 | 3,380.00 | 3,428.00 | 3,428.00 | 1.75% | 3,821,800 |
| Aug 5, 2026 | 3,412.00 | 3,447.00 | 3,351.00 | 3,369.00 | 3,369.00 | -1.14% | 3,379,100 |
| Aug 4, 2026 | 3,461.00 | 3,464.00 | 3,382.00 | 3,408.00 | 3,408.00 | -0.41% | 4,351,400 |
| Aug 3, 2026 | 3,536.00 | 3,604.00 | 3,407.00 | 3,422.00 | 3,422.00 | -6.91% | 6,811,400 |
| Jul 31, 2026 | 3,680.00 | 3,748.00 | 3,650.00 | 3,676.00 | 3,676.00 | -3.77% | 4,152,800 |
| Jul 30, 2026 | 3,910.00 | 3,945.00 | 3,780.00 | 3,820.00 | 3,820.00 | -2.92% | 3,505,800 |
| Jul 29, 2026 | 3,812.00 | 3,966.00 | 3,802.00 | 3,935.00 | 3,935.00 | 2.77% | 4,520,700 |
| Jul 28, 2026 | 3,784.00 | 3,847.00 | 3,754.00 | 3,829.00 | 3,829.00 | 1.94% | 3,772,800 |
| Jul 27, 2026 | 3,640.00 | 3,770.00 | 3,639.00 | 3,756.00 | 3,756.00 | 3.41% | 4,003,600 |
| Jul 24, 2026 | 3,572.00 | 3,632.00 | 3,548.00 | 3,632.00 | 3,632.00 | 1.85% | 2,596,000 |
| Jul 23, 2026 | 3,577.00 | 3,597.00 | 3,550.00 | 3,566.00 | 3,566.00 | -1.41% | 2,337,100 |
| Jul 22, 2026 | 3,590.00 | 3,649.00 | 3,555.00 | 3,617.00 | 3,617.00 | -0.90% | 3,051,700 |
| Jul 21, 2026 | 3,660.00 | 3,708.00 | 3,631.00 | 3,650.00 | 3,650.00 | 0.72% | 4,061,800 |
| Jul 17, 2026 | 3,638.00 | 3,677.00 | 3,593.00 | 3,624.00 | 3,624.00 | 0.64% | 3,173,800 |
| Jul 16, 2026 | 3,620.00 | 3,649.00 | 3,592.00 | 3,601.00 | 3,601.00 | 0.59% | 3,782,800 |
| Jul 15, 2026 | 3,602.00 | 3,605.00 | 3,531.00 | 3,580.00 | 3,580.00 | 0.45% | 2,791,300 |
| Jul 14, 2026 | 3,570.00 | 3,614.00 | 3,558.00 | 3,564.00 | 3,564.00 | 0.93% | 2,749,800 |
| Jul 13, 2026 | 3,502.00 | 3,539.00 | 3,469.00 | 3,531.00 | 3,531.00 | 1.52% | 2,533,800 |
| Jul 10, 2026 | 3,528.00 | 3,528.00 | 3,457.00 | 3,478.00 | 3,478.00 | -1.11% | 3,108,900 |
| Jul 9, 2026 | 3,479.00 | 3,531.00 | 3,474.00 | 3,517.00 | 3,517.00 | -0.68% | 2,610,500 |
| Jul 8, 2026 | 3,550.00 | 3,588.00 | 3,536.00 | 3,541.00 | 3,541.00 | -0.37% | 2,392,700 |
| Jul 7, 2026 | 3,501.00 | 3,566.00 | 3,489.00 | 3,554.00 | 3,554.00 | 1.48% | 2,685,000 |
| Jul 6, 2026 | 3,472.00 | 3,519.00 | 3,460.00 | 3,502.00 | 3,502.00 | 1.24% | 1,699,000 |
| Jul 3, 2026 | 3,536.00 | 3,544.00 | 3,451.00 | 3,459.00 | 3,459.00 | 1.44% | 2,205,300 |
| Jul 2, 2026 | 3,360.00 | 3,443.00 | 3,338.00 | 3,410.00 | 3,410.00 | 3.49% | 3,174,500 |
| Jul 1, 2026 | 3,380.00 | 3,394.00 | 3,295.00 | 3,295.00 | 3,295.00 | -3.32% | 2,506,800 |
| Jun 30, 2026 | 3,434.00 | 3,472.00 | 3,408.00 | 3,408.00 | 3,408.00 | -1.27% | 3,405,000 |
| Jun 29, 2026 | 3,414.00 | 3,476.00 | 3,400.00 | 3,452.00 | 3,452.00 | 1.95% | 3,240,000 |
| Jun 26, 2026 | 3,381.00 | 3,388.00 | 3,338.00 | 3,386.00 | 3,386.00 | 1.29% | 1,957,000 |
| Jun 25, 2026 | 3,371.00 | 3,393.00 | 3,332.00 | 3,343.00 | 3,343.00 | -0.59% | 1,989,500 |
| Jun 24, 2026 | 3,395.00 | 3,407.00 | 3,352.00 | 3,363.00 | 3,363.00 | 0.36% | 2,475,400 |
| Jun 23, 2026 | 3,322.00 | 3,373.00 | 3,306.00 | 3,351.00 | 3,351.00 | 0.81% | 2,944,600 |
| Jun 22, 2026 | 3,347.00 | 3,382.00 | 3,314.00 | 3,324.00 | 3,324.00 | -2.66% | 2,438,900 |
| Jun 19, 2026 | 3,368.00 | 3,415.00 | 3,320.00 | 3,415.00 | 3,415.00 | 0.65% | 6,408,600 |
| Jun 18, 2026 | 3,363.00 | 3,400.00 | 3,313.00 | 3,393.00 | 3,393.00 | 1.43% | 3,116,600 |
| Jun 17, 2026 | 3,445.00 | 3,455.00 | 3,336.00 | 3,345.00 | 3,345.00 | -1.56% | 2,698,700 |
| Jun 16, 2026 | 3,385.00 | 3,400.00 | 3,356.00 | 3,398.00 | 3,398.00 | 0.62% | 2,510,800 |
| Jun 15, 2026 | 3,410.00 | 3,443.00 | 3,362.00 | 3,377.00 | 3,377.00 | -0.79% | 2,912,600 |
| Jun 12, 2026 | 3,450.00 | 3,467.00 | 3,389.00 | 3,404.00 | 3,404.00 | -1.62% | 3,564,300 |
| Jun 11, 2026 | 3,500.00 | 3,513.00 | 3,414.00 | 3,460.00 | 3,460.00 | - | 5,537,400 |