East Japan Railway Company 9020
TSE · Japan · Transport
¥3.297,00-29,00 (-0,87 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.326,00 | -0,72 % | ¥3.338,00 | ¥3.350,00 | ¥3.309,00 | 2,56M |
| 2026-09-30 | ¥3.350,00 | +0,39 % | ¥3.343,00 | ¥3.378,00 | ¥3.314,00 | 3,83M |
| 2026-09-29 | ¥3.337,00 | -2,74 % | ¥3.384,00 | ¥3.388,00 | ¥3.331,00 | 3,19M |
| 2026-09-28 | ¥3.431,00 | -0,84 % | ¥3.487,00 | ¥3.499,00 | ¥3.431,00 | 4,34M |
| 2026-09-25 | ¥3.460,00 | -0,09 % | ¥3.463,00 | ¥3.483,00 | ¥3.450,00 | 3,21M |
| 2026-09-24 | ¥3.463,00 | +0,09 % | ¥3.427,00 | ¥3.478,00 | ¥3.421,00 | 2,99M |
| 2026-09-18 | ¥3.460,00 | -2,84 % | ¥3.540,00 | ¥3.545,00 | ¥3.460,00 | 4,36M |
| 2026-09-17 | ¥3.561,00 | +1,77 % | ¥3.484,00 | ¥3.561,00 | ¥3.482,00 | 2,23M |
| 2026-09-16 | ¥3.499,00 | -0,82 % | ¥3.525,00 | ¥3.548,00 | ¥3.499,00 | 2,57M |
| 2026-09-15 | ¥3.528,00 | -1,70 % | ¥3.595,00 | ¥3.609,00 | ¥3.528,00 | 2,03M |
| 2026-09-14 | ¥3.589,00 | +2,75 % | ¥3.578,00 | ¥3.593,00 | ¥3.551,00 | 2,29M |
| 2026-09-11 | ¥3.493,00 | -1,08 % | ¥3.480,00 | ¥3.528,00 | ¥3.480,00 | 2,78M |
| 2026-09-10 | ¥3.531,00 | -0,20 % | ¥3.537,00 | ¥3.561,00 | ¥3.528,00 | 2,51M |
| 2026-09-09 | ¥3.538,00 | +0,57 % | ¥3.518,00 | ¥3.540,00 | ¥3.490,00 | 2,80M |
| 2026-09-08 | ¥3.518,00 | +1,15 % | ¥3.463,00 | ¥3.522,00 | ¥3.447,00 | 2,85M |
| 2026-09-07 | ¥3.478,00 | -1,19 % | ¥3.500,00 | ¥3.540,00 | ¥3.478,00 | 2,32M |
| 2026-09-04 | ¥3.520,00 | -0,98 % | ¥3.538,00 | ¥3.551,00 | ¥3.512,00 | 3,08M |
| 2026-09-03 | ¥3.555,00 | +0,28 % | ¥3.539,00 | ¥3.581,00 | ¥3.535,00 | 3,04M |
| 2026-09-02 | ¥3.545,00 | -1,72 % | ¥3.586,00 | ¥3.614,00 | ¥3.545,00 | 2,55M |
| 2026-09-01 | ¥3.607,00 | +0,73 % | ¥3.557,00 | ¥3.635,00 | ¥3.555,00 | 2,33M |
| 2026-08-31 | ¥3.581,00 | +0,08 % | ¥3.585,00 | ¥3.593,00 | ¥3.562,00 | 3,87M |
| 2026-08-28 | ¥3.578,00 | -0,72 % | ¥3.545,00 | ¥3.598,00 | ¥3.543,00 | 2,01M |
| 2026-08-27 | ¥3.604,00 | +0,56 % | ¥3.574,00 | ¥3.604,00 | ¥3.555,00 | 2,46M |
| 2026-08-26 | ¥3.584,00 | -1,13 % | ¥3.622,00 | ¥3.626,00 | ¥3.572,00 | 3,01M |
| 2026-08-25 | ¥3.625,00 | +2,49 % | ¥3.620,00 | ¥3.666,00 | ¥3.614,00 | 3,77M |
| 2026-08-24 | ¥3.537,00 | -0,06 % | ¥3.530,00 | ¥3.564,00 | ¥3.519,00 | 1,74M |
| 2026-08-21 | ¥3.539,00 | +1,03 % | ¥3.549,00 | ¥3.580,00 | ¥3.518,00 | 3,62M |
| 2026-08-20 | ¥3.503,00 | +3,03 % | ¥3.438,00 | ¥3.503,00 | ¥3.435,00 | 3,64M |
| 2026-08-19 | ¥3.400,00 | -1,53 % | ¥3.483,00 | ¥3.484,00 | ¥3.392,00 | 4,07M |
| 2026-08-18 | ¥3.453,00 | -0,20 % | ¥3.430,00 | ¥3.471,00 | ¥3.406,00 | 3,07M |
| 2026-08-17 | ¥3.460,00 | -1,45 % | ¥3.523,00 | ¥3.523,00 | ¥3.460,00 | 1,88M |
| 2026-08-14 | ¥3.511,00 | +1,18 % | ¥3.500,00 | ¥3.518,00 | ¥3.476,00 | 2,57M |
| 2026-08-13 | ¥3.470,00 | +0,46 % | ¥3.455,00 | ¥3.485,00 | ¥3.442,00 | 2,32M |
| 2026-08-12 | ¥3.454,00 | +0,03 % | ¥3.480,00 | ¥3.497,00 | ¥3.452,00 | 2,47M |
| 2026-08-10 | ¥3.453,00 | -0,23 % | ¥3.456,00 | ¥3.468,00 | ¥3.419,00 | 2,47M |
| 2026-08-07 | ¥3.461,00 | +0,96 % | ¥3.450,00 | ¥3.513,00 | ¥3.429,00 | 3,42M |
| 2026-08-06 | ¥3.428,00 | +1,75 % | ¥3.391,00 | ¥3.448,00 | ¥3.380,00 | 3,82M |
| 2026-08-05 | ¥3.369,00 | -1,14 % | ¥3.412,00 | ¥3.447,00 | ¥3.351,00 | 3,38M |
| 2026-08-04 | ¥3.408,00 | -0,41 % | ¥3.461,00 | ¥3.464,00 | ¥3.382,00 | 4,35M |
| 2026-08-03 | ¥3.422,00 | -6,91 % | ¥3.600,00 | ¥3.600,00 | ¥3.407,00 | 6,81M |
| 2026-07-31 | ¥3.676,00 | -3,77 % | ¥3.680,00 | ¥3.748,00 | ¥3.650,00 | 4,15M |
| 2026-07-30 | ¥3.820,00 | -2,92 % | ¥3.910,00 | ¥3.945,00 | ¥3.780,00 | 3,51M |
| 2026-07-29 | ¥3.935,00 | +2,77 % | ¥3.812,00 | ¥3.966,00 | ¥3.802,00 | 4,52M |
| 2026-07-28 | ¥3.829,00 | +1,94 % | ¥3.784,00 | ¥3.847,00 | ¥3.754,00 | 3,77M |
| 2026-07-27 | ¥3.756,00 | +3,41 % | ¥3.640,00 | ¥3.770,00 | ¥3.639,00 | 4,00M |
| 2026-07-24 | ¥3.632,00 | +1,85 % | ¥3.572,00 | ¥3.632,00 | ¥3.548,00 | 2,60M |
| 2026-07-23 | ¥3.566,00 | -1,41 % | ¥3.577,00 | ¥3.597,00 | ¥3.550,00 | 2,34M |
| 2026-07-22 | ¥3.617,00 | -0,90 % | ¥3.590,00 | ¥3.649,00 | ¥3.555,00 | 3,05M |
| 2026-07-21 | ¥3.650,00 | +0,72 % | ¥3.660,00 | ¥3.708,00 | ¥3.631,00 | 4,06M |
| 2026-07-17 | ¥3.624,00 | +0,64 % | ¥3.638,00 | ¥3.677,00 | ¥3.593,00 | 3,17M |
| 2026-07-16 | ¥3.601,00 | +0,59 % | ¥3.620,00 | ¥3.649,00 | ¥3.592,00 | 3,78M |
| 2026-07-15 | ¥3.580,00 | +0,45 % | ¥3.602,00 | ¥3.605,00 | ¥3.531,00 | 2,79M |
| 2026-07-14 | ¥3.564,00 | +0,93 % | ¥3.570,00 | ¥3.614,00 | ¥3.558,00 | 2,75M |
| 2026-07-13 | ¥3.531,00 | +1,52 % | ¥3.502,00 | ¥3.539,00 | ¥3.469,00 | 2,53M |
| 2026-07-10 | ¥3.478,00 | -1,11 % | ¥3.528,00 | ¥3.528,00 | ¥3.457,00 | 3,11M |
| 2026-07-09 | ¥3.517,00 | -0,68 % | ¥3.479,00 | ¥3.531,00 | ¥3.474,00 | 2,61M |
| 2026-07-08 | ¥3.541,00 | -0,37 % | ¥3.550,00 | ¥3.588,00 | ¥3.536,00 | 2,39M |
| 2026-07-07 | ¥3.554,00 | +1,48 % | ¥3.501,00 | ¥3.566,00 | ¥3.489,00 | 2,69M |
| 2026-07-06 | ¥3.502,00 | +1,24 % | ¥3.472,00 | ¥3.519,00 | ¥3.460,00 | 1,70M |
| 2026-07-03 | ¥3.459,00 | +1,44 % | ¥3.536,00 | ¥3.544,00 | ¥3.451,00 | 2,21M |
| 2026-07-02 | ¥3.410,00 | +3,49 % | ¥3.360,00 | ¥3.443,00 | ¥3.338,00 | 3,17M |
| 2026-07-01 | ¥3.295,00 | -3,32 % | ¥3.380,00 | ¥3.394,00 | ¥3.295,00 | 2,51M |
| 2026-06-30 | ¥3.408,00 | -1,27 % | ¥3.434,00 | ¥3.472,00 | ¥3.408,00 | 3,41M |
| 2026-06-29 | ¥3.452,00 | +1,95 % | ¥3.414,00 | ¥3.476,00 | ¥3.400,00 | 3,24M |
| 2026-06-26 | ¥3.386,00 | +1,29 % | ¥3.381,00 | ¥3.388,00 | ¥3.338,00 | 1,96M |
| 2026-06-25 | ¥3.343,00 | -0,59 % | ¥3.371,00 | ¥3.393,00 | ¥3.332,00 | 1,99M |
| 2026-06-24 | ¥3.363,00 | +0,36 % | ¥3.395,00 | ¥3.407,00 | ¥3.352,00 | 2,48M |
| 2026-06-23 | ¥3.351,00 | +0,81 % | ¥3.322,00 | ¥3.373,00 | ¥3.306,00 | 2,94M |
| 2026-06-22 | ¥3.324,00 | -2,66 % | ¥3.347,00 | ¥3.382,00 | ¥3.314,00 | 2,44M |
| 2026-06-19 | ¥3.415,00 | +0,65 % | ¥3.368,00 | ¥3.415,00 | ¥3.320,00 | 6,41M |
| 2026-06-18 | ¥3.393,00 | +1,43 % | ¥3.363,00 | ¥3.400,00 | ¥3.313,00 | 3,12M |
| 2026-06-17 | ¥3.345,00 | -1,56 % | ¥3.445,00 | ¥3.455,00 | ¥3.336,00 | 2,70M |
| 2026-06-16 | ¥3.398,00 | +0,62 % | ¥3.385,00 | ¥3.400,00 | ¥3.356,00 | 2,51M |
| 2026-06-15 | ¥3.377,00 | -0,79 % | ¥3.410,00 | ¥3.443,00 | ¥3.362,00 | 2,91M |
| 2026-06-12 | ¥3.404,00 | -1,62 % | ¥3.450,00 | ¥3.467,00 | ¥3.389,00 | 3,56M |
| 2026-06-11 | ¥3.460,00 | 0,00 % | ¥3.500,00 | ¥3.513,00 | ¥3.414,00 | 5,54M |
| 2026-06-10 | ¥3.460,00 | +2,28 % | ¥3.413,00 | ¥3.463,00 | ¥3.373,00 | 3,24M |
| 2026-06-09 | ¥3.383,00 | +0,09 % | ¥3.444,00 | ¥3.459,00 | ¥3.377,00 | 3,57M |
| 2026-06-08 | ¥3.380,00 | +0,42 % | ¥3.400,00 | ¥3.418,00 | ¥3.345,00 | 3,31M |
| 2026-06-05 | ¥3.366,00 | +2,62 % | ¥3.292,00 | ¥3.399,00 | ¥3.279,00 | 5,45M |
| 2026-06-04 | ¥3.280,00 | -1,00 % | ¥3.317,00 | ¥3.318,00 | ¥3.243,00 | 3,70M |
| 2026-06-03 | ¥3.313,00 | -0,96 % | ¥3.295,00 | ¥3.333,00 | ¥3.262,00 | 4,42M |
| 2026-06-02 | ¥3.345,00 | -0,27 % | ¥3.335,00 | ¥3.365,00 | ¥3.293,00 | 2,98M |
| 2026-06-01 | ¥3.354,00 | -1,70 % | ¥3.441,00 | ¥3.466,00 | ¥3.325,00 | 3,65M |
| 2026-05-29 | ¥3.412,00 | -0,93 % | ¥3.438,00 | ¥3.500,00 | ¥3.412,00 | 6,80M |
| 2026-05-28 | ¥3.444,00 | -2,38 % | ¥3.516,00 | ¥3.531,00 | ¥3.444,00 | 4,08M |
| 2026-05-27 | ¥3.528,00 | -0,65 % | ¥3.532,00 | ¥3.535,00 | ¥3.458,00 | 3,60M |
| 2026-05-26 | ¥3.551,00 | -0,53 % | ¥3.564,00 | ¥3.570,00 | ¥3.524,00 | 3,01M |
| 2026-05-25 | ¥3.570,00 | -1,00 % | ¥3.591,00 | ¥3.597,00 | ¥3.518,00 | 2,40M |
| 2026-05-22 | ¥3.606,00 | -2,33 % | ¥3.645,00 | ¥3.670,00 | ¥3.603,00 | 3,02M |