Skip to main content
logo
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,693.00
+54.00 (1.48%)
May 12, 2026, 3:30 PM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20263,641.003,698.003,588.003,693.003,693.001.48%3,630,000
May 11, 20263,626.003,690.003,611.003,639.003,639.00-0.16%3,352,900
May 8, 20263,648.003,666.003,600.003,645.003,645.000.97%6,176,200
May 7, 20263,573.003,709.003,567.003,610.003,610.00-2.43%6,540,600
May 1, 20263,668.003,785.003,602.003,700.003,700.009.21%8,824,700
Apr 30, 20263,381.003,451.003,277.003,388.003,388.00-1.83%7,890,400
Apr 28, 20263,460.003,464.003,415.003,451.003,451.000.70%2,637,900
Apr 27, 20263,402.003,461.003,391.003,427.003,427.00-0.98%2,458,400
Apr 24, 20263,474.003,485.003,418.003,461.003,461.00-1.14%2,823,300
Apr 23, 20263,500.003,512.003,476.003,501.003,501.00-0.60%2,867,300
Apr 22, 20263,528.003,545.003,511.003,522.003,522.00-0.62%2,783,900
Apr 21, 20263,517.003,544.003,487.003,544.003,544.000.77%3,282,400
Apr 20, 20263,500.003,535.003,491.003,517.003,517.001.12%2,200,200
Apr 17, 20263,520.003,530.003,475.003,478.003,478.00-1.33%2,905,800
Apr 16, 20263,559.003,590.003,525.003,525.003,525.00-1.59%2,488,400
Apr 15, 20263,533.003,584.003,525.003,582.003,582.001.94%2,776,800
Apr 14, 20263,580.003,584.003,505.003,514.003,514.00-2.44%2,934,700
Apr 13, 20263,560.003,635.003,559.003,602.003,602.001.21%2,494,800
Apr 10, 20263,607.003,617.003,545.003,559.003,559.00-0.56%2,557,100
Apr 9, 20263,560.003,634.003,550.003,579.003,579.00-0.80%4,536,500
Apr 8, 20263,621.003,637.003,591.003,608.003,608.000.95%3,899,300
Apr 7, 20263,592.003,612.003,542.003,574.003,574.00-0.06%2,430,800
Apr 6, 20263,633.003,643.003,576.003,576.003,576.00-1.76%2,638,900
Apr 3, 20263,610.003,657.003,610.003,640.003,640.00-0.95%1,613,600
Apr 2, 20263,683.003,728.003,637.003,675.003,675.00-0.24%2,625,700
Apr 1, 20263,666.003,690.003,625.003,684.003,684.001.63%2,678,700
Mar 31, 20263,659.003,683.003,618.003,625.003,625.000.14%3,089,800
Mar 30, 20263,550.003,651.003,533.003,620.003,620.00-1.39%3,847,000
Mar 27, 20263,693.003,699.003,654.003,671.003,636.000.66%4,148,800
Mar 26, 20263,652.003,661.003,622.003,647.003,612.230.33%2,274,700
Mar 25, 20263,627.003,640.003,600.003,635.003,600.341.28%3,452,500
Mar 24, 20263,557.003,618.003,557.003,589.003,554.780.90%2,487,700
Mar 23, 20263,608.003,611.003,555.003,557.003,523.09-1.50%3,483,400
Mar 19, 20263,642.003,662.003,607.003,611.003,576.57-2.46%4,808,300
Mar 18, 20263,730.003,759.003,685.003,702.003,666.70-1.44%3,832,100
Mar 17, 20263,710.003,780.003,708.003,756.003,720.190.94%2,318,000
Mar 16, 20263,721.003,764.003,707.003,721.003,685.52-2,254,800
Mar 13, 20263,736.003,807.003,721.003,721.003,685.52-1.09%2,690,100
Mar 12, 20263,773.003,799.003,738.003,762.003,726.13-1.44%2,375,800
Mar 11, 20263,797.003,859.003,786.003,817.003,780.611.68%2,507,000
Mar 10, 20263,774.003,810.003,740.003,754.003,718.21-0.92%3,185,900
Mar 9, 20263,680.003,809.003,642.003,789.003,752.872.16%4,527,300
Mar 6, 20263,716.003,748.003,678.003,709.003,673.64-0.56%2,956,400
Mar 5, 20263,774.003,787.003,712.003,730.003,694.440.67%3,329,900
Mar 4, 20263,752.003,754.003,676.003,705.003,669.68-1.67%4,451,300
Mar 3, 20263,818.003,828.003,764.003,768.003,732.08-2.89%3,098,900
Mar 2, 20263,850.003,906.003,812.003,880.003,843.010.52%3,015,700
Feb 27, 20263,863.003,863.003,827.003,860.003,823.200.42%5,345,900
Feb 26, 20263,783.003,860.003,782.003,844.003,807.350.65%3,004,300
Feb 25, 20263,790.003,836.003,756.003,819.003,782.59-0.24%3,626,900