Skip to main content
logo
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,313.00
-32.00 (-0.96%)
Jun 3, 2026, 3:30 PM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20263,550.003,651.003,533.003,620.003,620.00-0.33%3,847,000
Mar 27, 20263,693.003,699.003,654.003,671.003,632.000.66%4,148,800
Mar 26, 20263,652.003,661.003,622.003,647.003,608.250.33%2,274,700
Mar 25, 20263,627.003,640.003,600.003,635.003,596.381.28%3,452,500
Mar 24, 20263,557.003,618.003,557.003,589.003,550.870.90%2,487,700
Mar 23, 20263,608.003,611.003,555.003,557.003,519.21-1.50%3,483,400
Mar 19, 20263,642.003,662.003,607.003,611.003,572.64-2.46%4,808,300
Mar 18, 20263,730.003,759.003,685.003,702.003,662.67-1.44%3,832,100