Skip to main content
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,789.00
+80.00 (2.16%)
At close: Mar 9, 2026

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,716.003,748.003,678.003,709.003,709.00-0.56%2,956,400
Mar 5, 20263,774.003,787.003,712.003,730.003,730.000.67%3,329,900
Mar 4, 20263,752.003,754.003,676.003,705.003,705.00-1.67%4,451,300
Mar 3, 20263,818.003,828.003,764.003,768.003,768.00-2.89%3,098,900
Mar 2, 20263,850.003,906.003,812.003,880.003,880.000.52%3,015,700
Feb 27, 20263,863.003,863.003,827.003,860.003,860.000.42%5,345,900
Feb 26, 20263,783.003,860.003,782.003,844.003,844.000.65%3,004,300
Feb 25, 20263,790.003,836.003,756.003,819.003,819.00-0.24%3,626,900
Feb 24, 20263,835.003,844.003,776.003,828.003,828.000.37%3,160,000
Feb 20, 20263,821.003,830.003,773.003,814.003,814.00-0.52%3,131,600
Feb 19, 20263,838.003,849.003,796.003,834.003,834.00-0.05%2,913,600
Feb 18, 20263,804.003,841.003,790.003,836.003,836.001.99%3,135,400
Feb 17, 20263,813.003,814.003,752.003,761.003,761.00-0.74%2,946,100
Feb 16, 20263,784.003,799.003,745.003,789.003,789.00-0.55%3,033,800
Feb 13, 20263,750.003,816.003,750.003,810.003,810.001.01%4,004,100
Feb 12, 20263,835.003,853.003,747.003,772.003,772.00-2.96%7,153,600
Feb 10, 20263,892.003,892.003,831.003,887.003,887.00-1.02%5,075,500
Feb 9, 20264,000.004,007.003,896.003,927.003,927.00-1.28%2,956,400
Feb 6, 20263,930.003,978.003,900.003,978.003,978.003.06%3,512,600
Feb 5, 20263,847.003,870.003,815.003,860.003,860.002.55%3,444,500
Feb 4, 20263,730.003,770.003,677.003,764.003,764.000.59%4,250,400
Feb 3, 20263,795.003,812.003,714.003,742.003,742.00-1.42%5,908,000
Feb 2, 20263,891.003,892.003,796.003,796.003,796.00-2.49%3,326,200
Jan 30, 20263,889.003,896.003,836.003,893.003,893.001.43%2,869,700
Jan 29, 20263,779.003,843.003,728.003,838.003,838.000.84%2,461,200
Jan 28, 20263,864.003,876.003,793.003,806.003,806.00-2.96%3,347,900
Jan 27, 20263,958.003,959.003,910.003,922.003,922.00-1.16%1,947,900
Jan 26, 20263,980.003,980.003,924.003,968.003,968.000.18%1,735,100
Jan 23, 20263,997.004,022.003,959.003,961.003,961.00-0.18%1,843,100
Jan 22, 20264,000.004,000.003,953.003,968.003,968.00-0.58%2,031,900
Jan 21, 20264,008.004,009.003,952.003,991.003,991.00-0.45%2,434,700
Jan 20, 20263,943.004,038.003,917.004,009.004,009.002.04%3,434,500
Jan 19, 20263,961.003,963.003,903.003,929.003,929.00-0.78%2,671,100
Jan 16, 20264,021.004,050.003,925.003,960.003,960.00-2.70%4,170,400
Jan 15, 20264,130.004,135.004,043.004,070.004,070.00-1.62%2,781,100
Jan 14, 20264,124.004,140.004,079.004,137.004,137.00-1.36%2,818,000
Jan 13, 20264,181.004,211.004,160.004,194.004,194.001.16%2,606,400
Jan 9, 20264,128.004,156.004,097.004,146.004,146.000.31%2,210,700
Jan 8, 20264,122.004,143.004,098.004,133.004,133.000.29%1,529,400
Jan 7, 20264,141.004,157.004,112.004,121.004,121.00-1.53%1,657,400
Jan 6, 20264,155.004,195.004,145.004,185.004,185.000.67%1,617,500
Jan 5, 20264,174.004,199.004,125.004,157.004,157.000.61%1,610,600
Dec 30, 20254,151.004,172.004,132.004,132.004,132.00-0.48%1,884,600
Dec 29, 20254,150.004,192.004,129.004,152.004,152.00-0.17%1,743,300
Dec 26, 20254,148.004,185.004,137.004,159.004,159.000.24%1,329,100
Dec 25, 20254,150.004,167.004,118.004,149.004,149.000.48%932,900
Dec 24, 20254,097.004,146.004,087.004,129.004,129.001.20%1,543,600
Dec 23, 20254,055.004,080.004,028.004,080.004,080.001.49%1,054,000
Dec 22, 20254,086.004,094.003,994.004,020.004,020.00-2.33%1,600,400
Dec 19, 20254,074.004,130.004,067.004,116.004,116.000.39%1,115,100
Dec 18, 20254,095.004,129.004,079.004,100.004,100.001.41%1,766,300
Dec 17, 20254,126.004,144.004,024.004,043.004,043.00-2.32%2,576,600
Dec 16, 20254,155.004,180.004,112.004,139.004,139.00-1.45%3,032,500
Dec 15, 20254,040.004,200.004,035.004,200.004,200.004.84%3,694,800
Dec 12, 20253,973.004,028.003,949.004,006.004,006.002.17%2,360,400
Dec 11, 20254,000.004,000.003,921.003,921.003,921.00-1.41%1,739,900
Dec 10, 20253,910.003,977.003,906.003,977.003,977.000.71%2,081,100
Dec 9, 20253,934.003,949.003,899.003,949.003,949.000.25%2,211,900
Dec 8, 20253,925.003,952.003,894.003,939.003,939.002.02%1,663,100
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