UK markets closed

East Japan Railway Company (9020.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,015.00+20.50 (+0.68%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 202423.333332 Dividend
28 Mar 20243:1 Stock split
27 Mar 20243,003.673,037.673,003.673,020.002,996.674,729,500
26 Mar 20243,015.673,021.332,988.003,009.002,985.753,740,700
25 Mar 20243,020.673,052.333,000.333,033.003,009.576,790,800
22 Mar 20242,998.673,037.672,998.333,008.002,984.764,917,600
21 Mar 20243,016.673,023.002,985.332,996.672,973.513,691,200
19 Mar 20242,984.333,031.002,978.003,025.003,001.633,554,700
18 Mar 20242,959.002,992.002,948.332,984.672,961.612,691,600
15 Mar 20242,963.332,987.332,952.002,964.002,941.104,179,600
14 Mar 20242,912.002,962.672,902.332,961.672,938.782,746,800
13 Mar 20242,927.672,949.332,898.672,921.672,899.093,089,400
12 Mar 20242,921.332,922.332,872.672,911.332,888.843,159,600
11 Mar 20242,920.002,937.332,888.002,921.332,898.763,820,800
08 Mar 20242,946.002,946.002,903.002,914.332,891.824,704,300
07 Mar 20242,931.672,974.332,931.672,970.672,947.712,508,900
06 Mar 20242,928.672,947.002,918.332,931.002,908.353,139,800
05 Mar 20242,920.672,935.332,901.672,929.332,906.703,080,400
04 Mar 20242,950.002,958.332,921.332,928.002,905.384,842,900
01 Mar 20242,940.332,978.002,932.002,971.332,948.384,810,500
29 Feb 20242,950.332,969.332,932.332,955.002,932.176,158,700
28 Feb 20242,950.002,972.332,936.002,950.002,927.213,796,500
27 Feb 20242,992.673,004.672,955.672,970.672,947.715,374,200
26 Feb 20243,015.333,045.673,005.333,014.332,991.043,544,200
22 Feb 20242,991.673,023.332,987.003,006.672,983.443,581,100
21 Feb 20243,003.333,003.332,974.002,985.002,961.942,261,700
20 Feb 20243,007.333,008.672,959.002,983.002,959.953,500,700
19 Feb 20242,967.333,017.672,960.003,017.002,993.692,657,700
16 Feb 20242,950.002,986.332,937.672,967.332,944.413,683,400
15 Feb 20242,955.002,955.672,914.002,939.332,916.624,040,400
14 Feb 20242,985.003,007.002,955.672,966.332,943.413,681,600
13 Feb 20243,012.003,024.332,975.333,019.672,996.343,590,700
09 Feb 20242,983.333,007.002,960.002,985.002,961.943,913,200
08 Feb 20242,995.003,006.332,948.672,979.002,955.984,025,700
07 Feb 20243,046.673,053.002,986.003,000.002,976.824,754,100
06 Feb 20243,000.003,108.332,999.673,049.333,025.778,674,800
05 Feb 20242,996.672,998.332,957.672,989.002,965.913,448,500
02 Feb 20242,931.672,986.332,905.002,982.332,959.297,350,900
01 Feb 20242,889.672,998.672,879.332,932.332,909.6814,003,100
31 Jan 20242,763.332,814.672,761.672,813.672,791.933,751,500
30 Jan 20242,803.332,823.332,772.332,780.002,758.523,329,700
29 Jan 20242,781.672,796.332,775.002,796.332,774.732,006,100
26 Jan 20242,806.002,806.002,770.002,771.332,749.922,961,900
25 Jan 20242,760.002,813.332,749.672,808.672,786.974,125,600
24 Jan 20242,773.672,785.002,738.332,749.672,728.423,094,500
23 Jan 20242,824.332,826.332,776.672,779.672,758.192,508,600
22 Jan 20242,768.002,821.672,753.672,821.672,799.872,413,500
19 Jan 20242,809.002,811.672,760.332,768.002,746.612,878,800
18 Jan 20242,825.002,837.332,795.332,795.332,773.742,711,400
17 Jan 20242,837.002,868.002,824.002,838.332,816.404,232,400
16 Jan 20242,833.332,868.672,815.332,834.672,812.772,261,400
15 Jan 20242,833.332,835.332,815.332,817.672,795.90639,000
12 Jan 20242,818.002,833.002,790.002,831.332,809.462,683,200
11 Jan 20242,793.332,827.672,792.002,813.672,791.933,288,300
10 Jan 20242,764.332,790.002,754.002,783.672,762.162,558,700
09 Jan 20242,773.672,779.332,742.672,765.672,744.303,040,200
05 Jan 20242,744.672,776.332,730.672,772.002,750.583,166,200
04 Jan 20242,710.002,747.332,678.672,747.332,726.113,134,400
29 Dec 20232,710.672,725.002,690.672,709.672,688.732,201,100
28 Dec 20232,688.672,705.002,681.002,705.002,684.101,545,900
27 Dec 20232,683.332,708.002,675.002,707.672,686.752,392,200
26 Dec 20232,691.332,693.332,668.332,675.672,654.992,142,300
25 Dec 20232,700.002,701.002,685.002,694.672,673.851,219,200
22 Dec 20232,690.002,702.002,681.332,693.002,672.191,816,800
21 Dec 20232,668.002,686.672,650.002,684.332,663.592,087,400
20 Dec 20232,656.672,684.672,648.332,667.672,647.062,928,900
19 Dec 20232,700.002,708.672,662.672,675.672,654.992,852,700
18 Dec 20232,722.332,722.332,667.002,712.672,691.713,396,600
15 Dec 20232,750.002,751.332,723.002,741.672,720.483,814,800
14 Dec 20232,766.672,771.332,749.672,771.332,749.923,322,800
13 Dec 20232,725.002,772.002,718.672,753.672,732.393,941,700
12 Dec 20232,732.332,736.332,705.672,721.002,699.982,613,300
11 Dec 20232,726.672,733.672,707.672,729.672,708.583,428,400
08 Dec 20232,726.332,726.332,687.002,698.672,677.824,517,700
07 Dec 20232,715.332,733.332,706.672,730.672,709.574,468,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...