East Japan Railway Company 9020
TSE · Japan · Transportation
¥3,326.00-24.00 (-0.72%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |