Skip to main content
logo
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,531.00
+53.00 (1.52%)
Jul 13, 2026, 3:30 PM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20263,502.003,539.003,469.003,531.003,531.001.52%2,533,800
Jul 10, 20263,528.003,528.003,457.003,478.003,478.00-1.11%3,108,900
Jul 9, 20263,479.003,531.003,474.003,517.003,517.00-0.68%2,610,500
Jul 8, 20263,550.003,588.003,536.003,541.003,541.00-0.37%2,392,700
Jul 7, 20263,501.003,566.003,489.003,554.003,554.001.48%2,685,000
Jul 6, 20263,472.003,519.003,460.003,502.003,502.001.24%1,699,000
Jul 3, 20263,536.003,544.003,451.003,459.003,459.001.44%2,205,300
Jul 2, 20263,360.003,443.003,338.003,410.003,410.003.49%3,174,500
Jul 1, 20263,380.003,394.003,295.003,295.003,295.00-3.32%2,506,800
Jun 30, 20263,434.003,472.003,408.003,408.003,408.00-1.27%3,405,000
Jun 29, 20263,414.003,476.003,400.003,452.003,452.001.95%3,240,000
Jun 26, 20263,381.003,388.003,338.003,386.003,386.001.29%1,957,000
Jun 25, 20263,371.003,393.003,332.003,343.003,343.00-0.59%1,989,500
Jun 24, 20263,395.003,407.003,352.003,363.003,363.000.36%2,475,400
Jun 23, 20263,322.003,373.003,306.003,351.003,351.000.81%2,944,600
Jun 22, 20263,347.003,382.003,314.003,324.003,324.00-2.66%2,438,900
Jun 19, 20263,368.003,415.003,320.003,415.003,415.000.65%6,408,600
Jun 18, 20263,363.003,400.003,313.003,393.003,393.001.43%3,116,600
Jun 17, 20263,445.003,455.003,336.003,345.003,345.00-1.56%2,698,700
Jun 16, 20263,385.003,400.003,356.003,398.003,398.000.62%2,510,800
Jun 15, 20263,410.003,443.003,362.003,377.003,377.00-0.79%2,912,600
Jun 12, 20263,450.003,467.003,389.003,404.003,404.00-1.62%3,564,300
Jun 11, 20263,500.003,513.003,414.003,460.003,460.00-5,537,400
Jun 10, 20263,413.003,463.003,373.003,460.003,460.002.28%3,237,900
Jun 9, 20263,444.003,459.003,377.003,383.003,383.000.09%3,568,500
Jun 8, 20263,400.003,418.003,345.003,380.003,380.000.42%3,307,600
Jun 5, 20263,292.003,399.003,279.003,366.003,366.002.62%5,454,000
Jun 4, 20263,317.003,318.003,243.003,280.003,280.00-1.00%3,704,900
Jun 3, 20263,295.003,333.003,262.003,313.003,313.00-0.96%4,419,400
Jun 2, 20263,335.003,365.003,292.003,345.003,345.00-0.27%2,977,100
Jun 1, 20263,441.003,466.003,325.003,354.003,354.00-1.70%3,646,500
May 29, 20263,438.003,500.003,412.003,412.003,412.00-0.93%6,800,400
May 28, 20263,516.003,531.003,444.003,444.003,444.00-2.38%4,076,100
May 27, 20263,532.003,535.003,458.003,528.003,528.00-0.65%3,600,500
May 26, 20263,564.003,570.003,524.003,551.003,551.00-0.53%3,008,700
May 25, 20263,591.003,597.003,518.003,570.003,570.00-1.00%2,398,500
May 22, 20263,645.003,670.003,603.003,606.003,606.00-2.33%3,017,100
May 21, 20263,800.003,844.003,692.003,692.003,692.00-2.20%2,559,800
May 20, 20263,840.003,844.003,729.003,775.003,775.00-0.34%2,407,700
May 19, 20263,746.003,819.003,730.003,788.003,788.002.88%2,606,100
May 18, 20263,792.003,796.003,682.003,682.003,682.00-2.23%2,981,900
May 15, 20263,675.003,773.003,657.003,766.003,766.002.34%5,927,800
May 14, 20263,716.003,724.003,661.003,680.003,680.00-2.23%2,981,900
May 13, 20263,752.003,802.003,744.003,764.003,764.001.92%3,644,200
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