Skip to main content
logo
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
+4.00 (0.12%)
Oct 5, 2026, 3:30 PM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,283.003,316.003,279.003,296.003,296.00-0.90%2,775,500
Oct 1, 20263,338.003,350.003,309.003,326.003,326.00-0.72%2,555,100
Sep 30, 20263,343.003,378.003,314.003,350.003,350.000.39%3,826,200
Sep 29, 20263,384.003,388.003,331.003,337.003,337.00-1.53%3,193,300
Sep 28, 20263,487.003,499.003,431.003,431.003,389.00-0.84%4,343,100
Sep 25, 20263,463.003,483.003,450.003,460.003,417.65-0.09%3,206,000
Sep 24, 20263,427.003,478.003,421.003,463.003,420.610.09%2,992,900
Sep 18, 20263,540.003,545.003,460.003,460.003,417.65-2.84%4,355,100
Sep 17, 20263,484.003,561.003,482.003,561.003,517.411.77%2,229,100
Sep 16, 20263,525.003,548.003,499.003,499.003,456.17-0.82%2,568,900
Sep 15, 20263,595.003,609.003,528.003,528.003,484.81-1.70%2,027,000
Sep 14, 20263,578.003,593.003,551.003,589.003,545.072.75%2,286,400
Sep 11, 20263,480.003,528.003,480.003,493.003,450.24-1.08%2,777,300
Sep 10, 20263,537.003,561.003,528.003,531.003,487.78-0.20%2,511,300
Sep 9, 20263,518.003,540.003,490.003,538.003,494.690.57%2,798,900
Sep 8, 20263,463.003,522.003,447.003,518.003,474.941.15%2,848,600
Sep 7, 20263,500.003,540.003,478.003,478.003,435.42-1.19%2,323,600
Sep 4, 20263,538.003,551.003,512.003,520.003,476.91-0.98%3,078,100
Sep 3, 20263,539.003,581.003,535.003,555.003,511.480.28%3,038,800
Sep 2, 20263,586.003,614.003,545.003,545.003,501.60-1.72%2,547,300
Sep 1, 20263,557.003,635.003,555.003,607.003,562.850.73%2,326,400
Aug 31, 20263,585.003,593.003,562.003,581.003,537.160.08%3,872,700
Aug 28, 20263,545.003,598.003,543.003,578.003,534.20-0.72%2,012,100
Aug 27, 20263,574.003,604.003,555.003,604.003,559.880.56%2,458,500
Aug 26, 20263,622.003,626.003,572.003,584.003,540.13-1.13%3,010,300
Aug 25, 20263,620.003,666.003,614.003,625.003,580.632.49%3,768,000
Aug 24, 20263,530.003,564.003,519.003,537.003,493.70-0.06%1,736,300
Aug 21, 20263,549.003,580.003,518.003,539.003,495.681.03%3,624,700
Aug 20, 20263,438.003,503.003,435.003,503.003,460.123.03%3,639,200
Aug 19, 20263,483.003,484.003,392.003,400.003,358.38-1.53%4,071,900
Aug 18, 20263,430.003,471.003,406.003,453.003,410.73-0.20%3,070,100
Aug 17, 20263,523.003,523.003,460.003,460.003,417.65-1.45%1,882,400
Aug 14, 20263,500.003,518.003,476.003,511.003,468.021.18%2,573,700
Aug 13, 20263,455.003,485.003,442.003,470.003,427.520.46%2,323,800
Aug 12, 20263,480.003,497.003,452.003,454.003,411.720.03%2,470,100
Aug 10, 20263,456.003,468.003,419.003,453.003,410.73-0.23%2,467,100
Aug 7, 20263,450.003,513.003,429.003,461.003,418.630.96%3,423,300
Aug 6, 20263,391.003,448.003,380.003,428.003,386.041.75%3,821,800
Aug 5, 20263,412.003,447.003,351.003,369.003,327.76-1.14%3,379,100
Aug 4, 20263,461.003,464.003,382.003,408.003,366.28-0.41%4,351,400
Aug 3, 20263,536.003,604.003,407.003,422.003,380.11-6.91%6,811,400
Jul 31, 20263,680.003,748.003,650.003,676.003,631.00-3.77%4,152,800
Jul 30, 20263,910.003,945.003,780.003,820.003,773.24-2.92%3,505,800
Jul 29, 20263,812.003,966.003,802.003,935.003,886.832.77%4,520,700
Jul 28, 20263,784.003,847.003,754.003,829.003,782.131.94%3,772,800
Jul 27, 20263,640.003,770.003,639.003,756.003,710.023.41%4,003,600
Jul 24, 20263,572.003,632.003,548.003,632.003,587.541.85%2,596,000
Jul 23, 20263,577.003,597.003,550.003,566.003,522.35-1.41%2,337,100
Jul 22, 20263,590.003,649.003,555.003,617.003,572.72-0.90%3,051,700
Jul 21, 20263,660.003,708.003,631.003,650.003,605.320.72%4,061,800