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
Sep 22, 20253,602.003,647.003,600.003,629.003,594.92-0.25%1,895,100
Sep 19, 20253,642.003,683.003,622.003,638.003,603.84-0.63%4,455,900
Sep 18, 20253,700.003,717.003,659.003,661.003,626.62-0.60%1,971,400
Sep 17, 20253,675.003,690.003,654.003,683.003,648.41-0.30%2,134,500
Sep 16, 20253,674.003,707.003,653.003,694.003,659.310.38%2,217,000
Sep 12, 20253,719.003,723.003,674.003,680.003,645.44-0.43%2,805,400
Sep 11, 20253,733.003,735.003,676.003,696.003,661.29-0.83%2,419,500
Sep 10, 20253,750.003,803.003,725.003,727.003,692.00-0.59%2,459,300
Sep 9, 20253,805.003,815.003,749.003,749.003,713.79-1.21%2,063,200
Sep 8, 20253,775.003,809.003,750.003,795.003,759.361.23%2,438,000
Sep 5, 20253,763.003,774.003,719.003,749.003,713.790.37%2,208,400
Sep 4, 20253,718.003,735.003,693.003,735.003,699.920.43%2,224,200
Sep 3, 20253,735.003,754.003,686.003,719.003,684.080.81%3,797,500
Sep 2, 20253,675.003,690.003,636.003,689.003,654.360.38%2,425,400
Sep 1, 20253,629.003,675.003,618.003,675.003,640.491.69%1,861,100
Aug 29, 20253,650.003,666.003,611.003,614.003,580.06-0.85%2,657,400
Aug 28, 20253,610.003,657.003,592.003,645.003,610.772.33%2,619,200
Aug 27, 20253,554.003,575.003,534.003,562.003,528.550.82%2,391,300
Aug 26, 20253,580.003,599.003,519.003,533.003,499.82-1.67%9,411,700
Aug 25, 20253,644.003,647.003,593.003,593.003,559.26-1.59%2,167,200
Aug 22, 20253,626.003,652.003,606.003,651.003,616.711.42%2,146,700
Aug 21, 20253,617.003,630.003,581.003,600.003,566.19-1.37%1,720,500
Aug 20, 20253,658.003,710.003,649.003,650.003,615.720.80%2,309,900
Aug 19, 20253,591.003,637.003,590.003,621.003,587.001.06%1,952,200
Aug 18, 20253,548.003,612.003,548.003,583.003,549.350.45%2,550,300
Aug 15, 20253,530.003,568.003,521.003,567.003,533.501.83%2,716,800
Aug 14, 20253,520.003,525.003,467.003,503.003,470.10-0.54%3,399,200
Aug 13, 20253,518.003,535.003,476.003,522.003,488.93-0.62%3,158,400
Aug 12, 20253,522.003,566.003,510.003,544.003,510.720.80%3,183,600
Aug 8, 20253,485.003,554.003,481.003,516.003,482.981.38%3,633,100
Aug 7, 20253,450.003,483.003,423.003,468.003,435.430.38%3,205,300
Aug 6, 20253,433.003,470.003,427.003,455.003,422.552.58%4,078,000
Aug 5, 20253,300.003,368.003,280.003,368.003,336.371.91%3,117,400
Aug 4, 20253,326.003,332.003,273.003,305.003,273.96-1.17%2,377,300
Aug 1, 20253,191.003,344.003,182.003,344.003,312.603.92%4,984,100
Jul 31, 20253,210.003,221.003,184.003,218.003,187.780.37%2,864,300
Jul 30, 20253,200.003,210.003,158.003,206.003,175.891.75%2,422,100
Jul 29, 20253,162.003,168.003,130.003,151.003,121.41-0.85%2,215,400
Jul 28, 20253,178.003,199.003,158.003,178.003,148.16-0.34%1,621,000
Jul 25, 20253,189.003,205.003,170.003,189.003,159.05-0.41%1,440,500
Jul 24, 20253,200.003,209.003,174.003,202.003,171.930.38%2,343,600
Jul 23, 20253,160.003,203.003,158.003,190.003,160.041.33%2,592,700
Jul 22, 20253,141.003,160.003,123.003,148.003,118.440.03%1,119,700
Jul 18, 20253,166.003,174.003,141.003,147.003,117.45-0.63%1,182,000
Jul 17, 20253,125.003,173.003,121.003,167.003,137.260.83%1,274,300
Jul 16, 20253,150.003,155.003,127.003,141.003,111.50-0.51%1,204,300
Jul 15, 20253,214.003,221.003,157.003,157.003,127.35-1.41%1,167,600
Jul 14, 20253,203.003,228.003,185.003,202.003,171.93-0.65%1,248,100
Jul 11, 20253,226.003,244.003,207.003,223.003,192.73-0.09%2,012,600
Jul 10, 20253,217.003,234.003,198.003,226.003,195.700.81%3,634,700