Skip to main content
East Japan Railway Company (TYO:9020)
Japan flag Japan · Delayed Price · Currency is JPY
3,451.00
+24.00 (0.70%)
Apr 28, 2026, 3:30 PM JST

TYO:9020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,460.003,464.003,415.003,451.003,451.000.70%2,637,900
Apr 27, 20263,402.003,461.003,391.003,427.003,427.00-0.98%2,458,400
Apr 24, 20263,474.003,485.003,418.003,461.003,461.00-1.14%2,823,300
Apr 23, 20263,500.003,512.003,476.003,501.003,501.00-0.60%2,867,300
Apr 22, 20263,528.003,545.003,511.003,522.003,522.00-0.62%2,783,900
Apr 21, 20263,517.003,544.003,487.003,544.003,544.000.77%3,282,400
Apr 20, 20263,500.003,535.003,491.003,517.003,517.001.12%2,200,200
Apr 17, 20263,520.003,530.003,475.003,478.003,478.00-1.33%2,905,800
Apr 16, 20263,559.003,590.003,525.003,525.003,525.00-1.59%2,488,400
Apr 15, 20263,533.003,584.003,525.003,582.003,582.001.94%2,776,800
Apr 14, 20263,580.003,584.003,505.003,514.003,514.00-2.44%2,934,700
Apr 13, 20263,560.003,635.003,559.003,602.003,602.001.21%2,494,800
Apr 10, 20263,607.003,617.003,545.003,559.003,559.00-0.56%2,557,100
Apr 9, 20263,560.003,634.003,550.003,579.003,579.00-0.80%4,536,500
Apr 8, 20263,621.003,637.003,591.003,608.003,608.000.95%3,899,300
Apr 7, 20263,592.003,612.003,542.003,574.003,574.00-0.06%2,430,800
Apr 6, 20263,633.003,643.003,576.003,576.003,576.00-1.76%2,638,900
Apr 3, 20263,610.003,657.003,610.003,640.003,640.00-0.95%1,613,600
Apr 2, 20263,683.003,728.003,637.003,675.003,675.00-0.24%2,625,700
Apr 1, 20263,666.003,690.003,625.003,684.003,684.001.63%2,678,700
Mar 31, 20263,659.003,683.003,618.003,625.003,625.000.14%3,089,800
Mar 30, 20263,550.003,651.003,533.003,620.003,620.00-1.39%3,847,000
Mar 27, 20263,693.003,699.003,654.003,671.003,636.000.66%4,148,800
Mar 26, 20263,652.003,661.003,622.003,647.003,612.230.33%2,274,700
Mar 25, 20263,627.003,640.003,600.003,635.003,600.341.28%3,452,500
Mar 24, 20263,557.003,618.003,557.003,589.003,554.780.90%2,487,700
Mar 23, 20263,608.003,611.003,555.003,557.003,523.09-1.50%3,483,400
Mar 19, 20263,642.003,662.003,607.003,611.003,576.57-2.46%4,808,300
Mar 18, 20263,730.003,759.003,685.003,702.003,666.70-1.44%3,832,100
Mar 17, 20263,710.003,780.003,708.003,756.003,720.190.94%2,318,000
Mar 16, 20263,721.003,764.003,707.003,721.003,685.52-2,254,800
Mar 13, 20263,736.003,807.003,721.003,721.003,685.52-1.09%2,690,100
Mar 12, 20263,773.003,799.003,738.003,762.003,726.13-1.44%2,375,800
Mar 11, 20263,797.003,859.003,786.003,817.003,780.611.68%2,507,000
Mar 10, 20263,774.003,810.003,740.003,754.003,718.21-0.92%3,185,900
Mar 9, 20263,680.003,809.003,642.003,789.003,752.872.16%4,527,300
Mar 6, 20263,716.003,748.003,678.003,709.003,673.64-0.56%2,956,400
Mar 5, 20263,774.003,787.003,712.003,730.003,694.440.67%3,329,900
Mar 4, 20263,752.003,754.003,676.003,705.003,669.68-1.67%4,451,300
Mar 3, 20263,818.003,828.003,764.003,768.003,732.08-2.89%3,098,900
Mar 2, 20263,850.003,906.003,812.003,880.003,843.010.52%3,015,700
Feb 27, 20263,863.003,863.003,827.003,860.003,823.200.42%5,345,900
Feb 26, 20263,783.003,860.003,782.003,844.003,807.350.65%3,004,300
Feb 25, 20263,790.003,836.003,756.003,819.003,782.59-0.24%3,626,900
Feb 24, 20263,835.003,844.003,776.003,828.003,791.500.37%3,160,000
Feb 20, 20263,821.003,830.003,773.003,814.003,777.64-0.52%3,131,600
Feb 19, 20263,838.003,849.003,796.003,834.003,797.45-0.05%2,913,600
Feb 18, 20263,804.003,841.003,790.003,836.003,799.431.99%3,135,400
Feb 17, 20263,813.003,814.003,752.003,761.003,725.14-0.74%2,946,100
Feb 16, 20263,784.003,799.003,745.003,789.003,752.87-0.55%3,033,800
Feb 13, 20263,750.003,816.003,750.003,810.003,773.671.01%4,004,100
Feb 12, 20263,835.003,853.003,747.003,772.003,736.04-2.96%7,153,600
Feb 10, 20263,892.003,892.003,831.003,887.003,849.94-1.02%5,075,500
Feb 9, 20264,000.004,007.003,896.003,927.003,889.56-1.28%2,956,400
Feb 6, 20263,930.003,978.003,900.003,978.003,940.073.06%3,512,600
Feb 5, 20263,847.003,870.003,815.003,860.003,823.202.55%3,444,500
Feb 4, 20263,730.003,770.003,677.003,764.003,728.110.59%4,250,400
Feb 3, 20263,795.003,812.003,714.003,742.003,706.32-1.42%5,908,000
Feb 2, 20263,891.003,892.003,796.003,796.003,759.81-2.49%3,326,200
Jan 30, 20263,889.003,896.003,836.003,893.003,855.881.43%2,869,700
Jan 29, 20263,779.003,843.003,728.003,838.003,801.410.84%2,461,200
Jan 28, 20263,864.003,876.003,793.003,806.003,769.71-2.96%3,347,900
Jan 27, 20263,958.003,959.003,910.003,922.003,884.61-1.16%1,947,900
Jan 26, 20263,980.003,980.003,924.003,968.003,930.170.18%1,735,100
Jan 23, 20263,997.004,022.003,959.003,961.003,923.24-0.18%1,843,100
Jan 22, 20264,000.004,000.003,953.003,968.003,930.17-0.58%2,031,900
Jan 21, 20264,008.004,009.003,952.003,991.003,952.95-0.45%2,434,700
Jan 20, 20263,943.004,038.003,917.004,009.003,970.782.04%3,434,500
Jan 19, 20263,961.003,963.003,903.003,929.003,891.54-0.78%2,671,100
Jan 16, 20264,021.004,050.003,925.003,960.003,922.24-2.70%4,170,400
Jan 15, 20264,130.004,135.004,043.004,070.004,031.20-1.62%2,781,100
Jan 14, 20264,124.004,140.004,079.004,137.004,097.56-1.36%2,818,000
Jan 13, 20264,181.004,211.004,160.004,194.004,154.011.16%2,606,400
Jan 9, 20264,128.004,156.004,097.004,146.004,106.470.31%2,210,700
Jan 8, 20264,122.004,143.004,098.004,133.004,093.600.29%1,529,400
Jan 7, 20264,141.004,157.004,112.004,121.004,081.71-1.53%1,657,400
Jan 6, 20264,155.004,195.004,145.004,185.004,145.100.67%1,617,500
Jan 5, 20264,174.004,199.004,125.004,157.004,117.370.61%1,610,600
Dec 30, 20254,151.004,172.004,132.004,132.004,092.60-0.48%1,884,600
Dec 29, 20254,150.004,192.004,129.004,152.004,112.41-0.17%1,743,300
Dec 26, 20254,148.004,185.004,137.004,159.004,119.350.24%1,329,100
Dec 25, 20254,150.004,167.004,118.004,149.004,109.440.48%932,900
Dec 24, 20254,097.004,146.004,087.004,129.004,089.631.20%1,543,600
Dec 23, 20254,055.004,080.004,028.004,080.004,041.101.49%1,054,000
Dec 22, 20254,086.004,094.003,994.004,020.003,981.67-2.33%1,600,400
Dec 19, 20254,074.004,130.004,067.004,116.004,076.760.39%3,519,300
Dec 18, 20254,095.004,129.004,079.004,100.004,060.911.41%1,766,300
Dec 17, 20254,126.004,144.004,024.004,043.004,004.45-2.32%2,576,600
Dec 16, 20254,155.004,180.004,112.004,139.004,099.54-1.45%3,032,500
Dec 15, 20254,040.004,200.004,035.004,200.004,159.964.84%3,694,800
Dec 12, 20253,973.004,028.003,949.004,006.003,967.812.17%2,360,400
Dec 11, 20254,000.004,000.003,921.003,921.003,883.62-1.41%1,739,900
Dec 10, 20253,910.003,977.003,906.003,977.003,939.080.71%2,081,100
Dec 9, 20253,934.003,949.003,899.003,949.003,911.350.25%2,211,900
Dec 8, 20253,925.003,952.003,894.003,939.003,901.442.02%1,663,100
Dec 5, 20253,907.003,921.003,849.003,861.003,824.19-2.28%2,154,000
Dec 4, 20253,924.003,964.003,908.003,951.003,913.330.30%1,576,100
Dec 3, 20253,987.003,996.003,915.003,939.003,901.44-2.43%1,939,800
Dec 2, 20254,013.004,037.003,978.004,037.003,998.510.87%2,354,200
Dec 1, 20254,044.004,064.004,000.004,002.003,963.84-1.09%2,227,300