Australia markets closed

East Japan Railway Company (9020.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,563.50+3.00 (+0.12%)
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242,540.002,580.502,540.002,563.502,563.504,352,900
13 June 20242,625.002,635.002,560.502,560.502,560.504,743,300
12 June 20242,680.002,683.002,616.002,620.002,620.005,496,600
11 June 20242,744.002,755.502,700.002,700.002,700.002,827,100
10 June 20242,722.502,747.502,719.002,736.002,736.001,885,800
07 June 20242,737.002,744.002,707.002,713.002,713.002,178,900
06 June 20242,760.002,777.002,745.502,750.002,750.002,806,300
05 June 20242,734.002,785.002,725.502,775.002,775.003,739,900
04 June 20242,744.002,751.502,721.002,746.502,746.503,133,700
03 June 20242,781.002,801.502,747.502,759.002,759.004,149,800
31 May 20242,761.502,787.002,729.502,729.502,729.5015,358,200
30 May 20242,767.002,786.502,740.502,755.502,755.504,205,500
29 May 20242,848.002,850.002,796.502,796.502,796.502,866,000
28 May 20242,887.502,901.002,862.002,868.502,868.502,003,400
27 May 20242,849.002,878.002,833.002,878.002,878.001,672,100
24 May 20242,813.002,849.502,808.002,841.002,841.001,950,300
23 May 20242,798.002,845.502,798.002,828.002,828.002,395,000
22 May 20242,812.002,815.002,782.002,797.002,797.002,617,200
21 May 20242,824.502,845.002,820.502,828.502,828.501,616,100
20 May 20242,837.502,859.502,816.002,843.002,843.002,393,300
17 May 20242,790.002,828.502,781.002,812.502,812.502,669,400
16 May 20242,874.502,879.002,808.002,819.502,819.502,851,800
15 May 20242,923.002,932.002,873.502,873.502,873.502,295,600
14 May 20242,870.002,927.002,869.502,924.502,924.502,830,900
13 May 20242,865.002,893.002,864.002,881.002,881.001,659,400
10 May 20242,882.502,919.002,873.002,881.002,881.002,608,500
09 May 20242,895.002,900.002,863.502,866.502,866.502,428,700
08 May 20242,981.002,987.502,884.002,884.002,884.003,611,600
07 May 20243,043.003,044.002,979.002,990.002,990.002,556,900
02 May 20243,020.003,055.003,006.003,015.003,015.005,391,100
01 May 20242,940.002,995.002,919.002,994.502,994.506,643,100
30 Apr 20242,901.502,902.002,858.502,893.002,893.004,107,200
26 Apr 20242,892.002,892.502,843.002,878.002,878.002,907,000
25 Apr 20242,910.002,915.002,871.502,880.502,880.503,130,400
24 Apr 20242,904.002,927.002,900.002,922.002,922.002,218,400
23 Apr 20242,920.002,928.502,906.002,924.002,924.001,833,600
22 Apr 20242,908.002,924.502,888.502,919.502,919.502,555,200
19 Apr 20242,909.002,912.002,815.502,858.002,858.003,687,600
18 Apr 20242,895.002,939.502,889.002,912.502,912.502,086,000
17 Apr 20242,918.502,927.502,884.002,890.002,890.002,486,700
16 Apr 20242,947.502,949.002,886.002,894.502,894.502,680,000
15 Apr 20242,917.002,969.002,908.002,967.002,967.002,248,100
12 Apr 20242,925.002,945.002,912.002,927.502,927.502,197,600
11 Apr 20242,900.502,933.502,882.502,920.002,920.001,696,600
10 Apr 20242,924.502,929.502,905.502,915.502,915.501,736,700
09 Apr 20242,907.502,917.502,888.002,917.502,917.502,034,900
08 Apr 20242,879.002,897.502,867.002,896.502,896.502,137,700
05 Apr 20242,880.002,908.002,862.002,897.002,897.002,032,100
04 Apr 20242,918.002,919.502,875.002,887.002,887.002,494,400
03 Apr 20242,880.002,904.502,864.502,899.002,899.003,433,900
02 Apr 20242,900.002,910.002,840.502,853.502,853.503,297,700
01 Apr 20242,923.502,933.502,878.002,891.502,891.502,531,000
29 Mar 20242,915.002,943.002,895.502,921.002,921.001,728,300
28 Mar 20243,000.003,009.002,899.502,899.502,899.504,075,600
28 Mar 202428.333332 Dividend
28 Mar 20243:1 Stock split
27 Mar 20243,003.673,037.673,003.673,020.002,991.674,729,500
26 Mar 20243,015.673,021.332,988.003,009.002,980.773,740,700
25 Mar 20243,020.673,052.333,000.333,033.003,004.546,790,800
22 Mar 20242,998.673,037.672,998.333,008.002,979.784,917,600
21 Mar 20243,016.673,023.002,985.332,996.672,968.553,691,200
19 Mar 20242,984.333,031.002,978.003,025.002,996.623,554,700
18 Mar 20242,959.002,992.002,948.332,984.672,956.672,691,600
15 Mar 20242,963.332,987.332,952.002,964.002,936.194,179,600
14 Mar 20242,912.002,962.672,902.332,961.672,933.882,746,800
13 Mar 20242,927.672,949.332,898.672,921.672,894.263,089,400
12 Mar 20242,921.332,922.332,872.672,911.332,884.023,159,600
11 Mar 20242,920.002,937.332,888.002,921.332,893.933,820,800
08 Mar 20242,946.002,946.002,903.002,914.332,886.994,704,300
07 Mar 20242,931.672,974.332,931.672,970.672,942.802,508,900
06 Mar 20242,928.672,947.002,918.332,931.002,903.503,139,800
05 Mar 20242,920.672,935.332,901.672,929.332,901.853,080,400
04 Mar 20242,950.002,958.332,921.332,928.002,900.534,842,900
01 Mar 20242,940.332,978.002,932.002,971.332,943.464,810,500
29 Feb 20242,950.332,969.332,932.332,955.002,927.286,158,700
28 Feb 20242,950.002,972.332,936.002,950.002,922.323,796,500
27 Feb 20242,992.673,004.672,955.672,970.672,942.805,374,200
26 Feb 20243,015.333,045.673,005.333,014.332,986.053,544,200
22 Feb 20242,991.673,023.332,987.003,006.672,978.463,581,100
21 Feb 20243,003.333,003.332,974.002,985.002,957.002,261,700
20 Feb 20243,007.333,008.672,959.002,983.002,955.013,500,700
19 Feb 20242,967.333,017.672,960.003,017.002,988.692,657,700
16 Feb 20242,950.002,986.332,937.672,967.332,939.493,683,400
15 Feb 20242,955.002,955.672,914.002,939.332,911.764,040,400
14 Feb 20242,985.003,007.002,955.672,966.332,938.503,681,600
13 Feb 20243,012.003,024.332,975.333,019.672,991.343,590,700
09 Feb 20242,983.333,007.002,960.002,985.002,957.003,913,200
08 Feb 20242,995.003,006.332,948.672,979.002,951.054,025,700
07 Feb 20243,046.673,053.002,986.003,000.002,971.854,754,100
06 Feb 20243,000.003,108.332,999.673,049.333,020.728,674,800
05 Feb 20242,996.672,998.332,957.672,989.002,960.963,448,500
02 Feb 20242,931.672,986.332,905.002,982.332,954.357,350,900
01 Feb 20242,889.672,998.672,879.332,932.332,904.8214,003,100
31 Jan 20242,763.332,814.672,761.672,813.672,787.273,751,500
30 Jan 20242,803.332,823.332,772.332,780.002,753.923,329,700
29 Jan 20242,781.672,796.332,775.002,796.332,770.102,006,100
26 Jan 20242,806.002,806.002,770.002,771.332,745.332,961,900
25 Jan 20242,760.002,813.332,749.672,808.672,782.324,125,600
24 Jan 20242,773.672,785.002,738.332,749.672,723.873,094,500
23 Jan 20242,824.332,826.332,776.672,779.672,753.592,508,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...