East Japan Railway Company (TYO:9020)
Japan · Delayed Price · Currency is JPY 3,589.00
+96.00 (2.75%)
Sep 14, 2026, 3:30 PM JST
TYO:9020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3,578.00 | 3,593.00 | 3,551.00 | 3,579.00 | - | 2.46% | 1,512,100 |
| Sep 11, 2026 | 3,480.00 | 3,528.00 | 3,480.00 | 3,493.00 | 3,493.00 | -1.08% | 2,777,300 |
| Sep 10, 2026 | 3,537.00 | 3,561.00 | 3,528.00 | 3,531.00 | 3,531.00 | -0.20% | 2,511,300 |
| Sep 9, 2026 | 3,518.00 | 3,540.00 | 3,490.00 | 3,538.00 | 3,538.00 | 0.57% | 2,798,900 |
| Sep 8, 2026 | 3,463.00 | 3,522.00 | 3,447.00 | 3,518.00 | 3,518.00 | 1.15% | 2,848,600 |
| Sep 7, 2026 | 3,500.00 | 3,540.00 | 3,478.00 | 3,478.00 | 3,478.00 | -1.19% | 2,323,600 |
| Sep 4, 2026 | 3,538.00 | 3,551.00 | 3,512.00 | 3,520.00 | 3,520.00 | -0.98% | 3,078,100 |
| Sep 3, 2026 | 3,539.00 | 3,581.00 | 3,535.00 | 3,555.00 | 3,555.00 | 0.28% | 3,038,800 |
| Sep 2, 2026 | 3,586.00 | 3,614.00 | 3,545.00 | 3,545.00 | 3,545.00 | -1.72% | 2,547,300 |
| Sep 1, 2026 | 3,557.00 | 3,635.00 | 3,555.00 | 3,607.00 | 3,607.00 | 0.73% | 2,326,400 |
| Aug 31, 2026 | 3,585.00 | 3,593.00 | 3,562.00 | 3,581.00 | 3,581.00 | 0.08% | 3,872,700 |
| Aug 28, 2026 | 3,545.00 | 3,598.00 | 3,543.00 | 3,578.00 | 3,578.00 | -0.72% | 2,012,100 |
| Aug 27, 2026 | 3,574.00 | 3,604.00 | 3,555.00 | 3,604.00 | 3,604.00 | 0.56% | 2,458,500 |
| Aug 26, 2026 | 3,622.00 | 3,626.00 | 3,572.00 | 3,584.00 | 3,584.00 | -1.13% | 3,010,300 |
| Aug 25, 2026 | 3,620.00 | 3,666.00 | 3,614.00 | 3,625.00 | 3,625.00 | 2.49% | 3,768,000 |
| Aug 24, 2026 | 3,530.00 | 3,564.00 | 3,519.00 | 3,537.00 | 3,537.00 | -0.06% | 1,736,300 |
| 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 |