Skip to main content
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,727.00
+35.00 (0.95%)
Sep 26, 2025, 3:30 PM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,714.003,749.003,696.003,727.003,727.000.95%2,652,000
Sep 25, 20253,747.003,747.003,686.003,692.003,692.00-0.65%2,591,800
Sep 24, 20253,699.003,723.003,671.003,716.003,716.002.40%2,590,700
Sep 22, 20253,602.003,647.003,600.003,629.003,629.00-0.25%1,895,100
Sep 19, 20253,642.003,683.003,622.003,638.003,638.00-0.63%4,455,900
Sep 18, 20253,700.003,717.003,659.003,661.003,661.00-0.60%1,971,400
Sep 17, 20253,675.003,690.003,654.003,683.003,683.00-0.30%2,134,500
Sep 16, 20253,674.003,707.003,653.003,694.003,694.000.38%2,217,000
Sep 12, 20253,719.003,723.003,674.003,680.003,680.00-0.43%2,805,400
Sep 11, 20253,733.003,735.003,676.003,696.003,696.00-0.83%2,805,400
Sep 10, 20253,750.003,803.003,725.003,727.003,727.00-0.59%2,459,300
Sep 9, 20253,805.003,815.003,749.003,749.003,749.00-1.21%2,063,200
Sep 8, 20253,775.003,809.003,750.003,795.003,795.001.23%2,438,000
Sep 5, 20253,763.003,774.003,719.003,749.003,749.000.37%2,208,400
Sep 4, 20253,718.003,735.003,693.003,735.003,735.000.43%2,224,200
Sep 3, 20253,735.003,754.003,686.003,719.003,719.000.81%3,797,500
Sep 2, 20253,675.003,690.003,636.003,689.003,689.000.38%2,425,400
Sep 1, 20253,629.003,675.003,618.003,675.003,675.001.69%1,861,100
Aug 29, 20253,650.003,666.003,611.003,614.003,614.00-0.85%2,657,400
Aug 28, 20253,610.003,657.003,592.003,645.003,645.002.33%2,619,200
Aug 27, 20253,554.003,575.003,534.003,562.003,562.000.82%2,391,300
Aug 26, 20253,580.003,599.003,519.003,533.003,533.00-1.67%9,411,700
Aug 25, 20253,644.003,647.003,593.003,593.003,593.00-1.59%2,167,200
Aug 22, 20253,626.003,652.003,606.003,651.003,651.001.42%2,146,700
Aug 21, 20253,617.003,630.003,581.003,600.003,600.00-1.37%1,720,500
Aug 20, 20253,658.003,710.003,649.003,650.003,650.000.80%2,309,900
Aug 19, 20253,591.003,637.003,590.003,621.003,621.001.06%1,952,200
Aug 18, 20253,548.003,612.003,548.003,583.003,583.000.45%2,550,300
Aug 15, 20253,530.003,568.003,521.003,567.003,567.001.83%2,716,800
Aug 14, 20253,520.003,525.003,467.003,503.003,503.00-0.54%3,399,200
Aug 13, 20253,518.003,535.003,476.003,522.003,522.00-0.62%3,158,400
Aug 12, 20253,522.003,566.003,510.003,544.003,544.000.80%3,183,600
Aug 8, 20253,485.003,554.003,481.003,516.003,516.001.38%3,633,100
Aug 7, 20253,450.003,483.003,423.003,468.003,468.000.38%3,205,300
Aug 6, 20253,433.003,470.003,427.003,455.003,455.002.58%4,078,000
Aug 5, 20253,300.003,368.003,280.003,368.003,368.001.91%3,117,400
Aug 4, 20253,326.003,332.003,273.003,305.003,305.00-1.17%2,377,300
Aug 1, 20253,191.003,344.003,182.003,344.003,344.003.92%4,984,100
Jul 31, 20253,210.003,221.003,184.003,218.003,218.000.37%2,864,300
Jul 30, 20253,200.003,210.003,158.003,206.003,206.001.75%2,422,100
Jul 29, 20253,162.003,168.003,130.003,151.003,151.00-0.85%2,215,400
Jul 28, 20253,178.003,199.003,158.003,178.003,178.00-0.34%1,621,000
Jul 25, 20253,189.003,205.003,170.003,189.003,189.00-0.41%1,440,500
Jul 24, 20253,200.003,209.003,174.003,202.003,202.000.38%2,343,600
Jul 23, 20253,160.003,203.003,158.003,190.003,190.001.33%2,592,700
Jul 22, 20253,141.003,160.003,123.003,148.003,148.000.03%1,119,700
Jul 18, 20253,166.003,174.003,141.003,147.003,147.00-0.63%1,182,000
Jul 17, 20253,125.003,173.003,121.003,167.003,167.000.83%1,274,300
Jul 16, 20253,150.003,155.003,127.003,141.003,141.00-0.51%1,204,300
Jul 15, 20253,214.003,221.003,157.003,157.003,157.00-1.41%1,167,600