Skip to main content
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,861.00
-90.00 (-2.28%)
At close: Dec 5, 2025

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,907.003,921.003,849.003,861.003,861.00-2.28%2,154,000
Dec 4, 20253,924.003,964.003,908.003,951.003,951.000.30%1,576,100
Dec 3, 20253,987.003,996.003,915.003,939.003,939.00-2.43%1,939,800
Dec 2, 20254,013.004,037.003,978.004,037.004,037.000.87%2,354,200
Dec 1, 20254,044.004,064.004,000.004,002.004,002.00-1.09%2,227,300
Nov 28, 20254,045.004,050.004,005.004,046.004,046.00-0.76%2,227,900
Nov 27, 20254,019.004,095.004,016.004,077.004,077.000.89%2,472,600
Nov 26, 20253,976.004,042.003,926.004,041.004,041.001.03%3,788,900
Nov 25, 20253,935.004,000.003,907.004,000.004,000.000.96%2,910,400
Nov 21, 20253,861.003,962.003,850.003,962.003,962.003.77%10,359,200
Nov 20, 20253,800.003,861.003,800.003,818.003,818.000.16%2,179,000
Nov 19, 20253,815.003,833.003,783.003,812.003,812.000.32%2,601,000
Nov 18, 20253,906.003,913.003,758.003,800.003,800.000.85%4,226,200
Nov 17, 20253,783.003,795.003,745.003,768.003,768.00-0.95%1,762,800
Nov 14, 20253,826.003,830.003,767.003,804.003,804.000.03%2,979,400
Nov 13, 20253,811.003,811.003,755.003,803.003,803.001.06%2,118,000
Nov 12, 20253,817.003,845.003,733.003,763.003,763.00-0.82%3,323,800
Nov 11, 20253,828.003,843.003,786.003,794.003,794.00-2.17%2,283,400
Nov 10, 20253,866.003,906.003,839.003,878.003,878.000.52%2,384,400
Nov 7, 20253,844.003,873.003,792.003,858.003,858.001.98%3,155,400
Nov 6, 20253,721.003,783.003,715.003,783.003,783.000.40%1,839,700
Nov 5, 20253,703.003,770.003,678.003,768.003,768.002.59%2,778,600
Nov 4, 20253,750.003,750.003,657.003,673.003,673.00-2.21%2,481,500
Oct 31, 20253,750.003,791.003,703.003,756.003,756.004.45%4,063,600
Oct 30, 20253,609.003,614.003,556.003,596.003,596.00-0.94%2,973,400
Oct 29, 20253,686.003,686.003,625.003,630.003,630.00-0.87%1,716,900
Oct 28, 20253,687.003,694.003,650.003,662.003,662.00-0.68%1,796,500
Oct 27, 20253,696.003,711.003,673.003,687.003,687.000.41%1,633,000
Oct 24, 20253,694.003,700.003,667.003,672.003,672.00-0.54%1,516,100
Oct 23, 20253,700.003,713.003,674.003,692.003,692.00-0.03%1,510,100
Oct 22, 20253,657.003,693.003,642.003,693.003,693.001.46%1,967,000
Oct 21, 20253,650.003,657.003,617.003,640.003,640.000.17%1,555,300
Oct 20, 20253,638.003,652.003,616.003,634.003,634.001.08%1,596,500
Oct 17, 20253,607.003,609.003,567.003,595.003,595.00-0.08%1,442,000
Oct 16, 20253,620.003,628.003,584.003,598.003,598.00-0.42%1,493,900
Oct 15, 20253,607.003,657.003,602.003,613.003,613.000.17%2,486,100
Oct 14, 20253,535.003,607.003,520.003,607.003,607.001.29%2,502,700
Oct 10, 20253,561.003,579.003,533.003,561.003,561.00-0.64%2,292,900
Oct 9, 20253,595.003,600.003,567.003,584.003,584.00-0.36%2,330,300
Oct 8, 20253,599.003,638.003,579.003,597.003,597.000.17%2,325,200
Oct 7, 20253,635.003,635.003,588.003,591.003,591.00-0.83%1,834,200
Oct 6, 20253,695.003,697.003,619.003,621.003,621.000.72%2,633,500
Oct 3, 20253,541.003,619.003,535.003,595.003,595.001.87%2,023,000
Oct 2, 20253,557.003,572.003,497.003,529.003,529.00-1.97%2,576,200
Oct 1, 20253,600.003,624.003,572.003,600.003,600.00-0.55%2,458,600
Sep 30, 20253,611.003,626.003,582.003,620.003,620.00-0.39%2,739,400
Sep 29, 20253,688.003,698.003,625.003,634.003,634.00-2.50%2,358,100
Sep 26, 20253,714.003,749.003,696.003,727.003,692.000.95%2,652,000
Sep 25, 20253,747.003,747.003,686.003,692.003,657.33-0.65%2,591,800
Sep 24, 20253,699.003,723.003,671.003,716.003,681.102.40%2,590,700