kabutan

East Japan Railway Company(9020) Historical

9020
TSE Prime
East Japan Railway Company
3,861
JPY
-90
(-2.28%)
Dec 5, 3:30 pm JST
24.97
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,868.6
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
4,095 JPY
52 Week Low Jan 17, 2025
2,626 JPY
Yearly High Nov 27, 2025
4,095 JPY
Yearly Low Jan 17, 2025
2,626 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,907 3,921 3,849 3,861 -90 -2.28% 2,154,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,924 3,964 3,908 3,951 +12 +0.30% 1,576,100
Dec 3, 2025 3,987 3,996 3,915 3,939 -98 -2.43% 1,939,800
Dec 2, 2025 4,013 4,037 3,978 4,037 +35 +0.87% 2,354,200
Dec 1, 2025 4,044 4,064 4,000 4,002 -44 -1.09% 2,227,300
Nov 28, 2025 4,045 4,050 4,005 4,046 -31 -0.76% 2,227,900
Nov 27, 2025 4,019 4,095 4,016 4,077 +36 +0.89% 2,472,600
Nov 26, 2025 3,976 4,042 3,926 4,041 +41 +1.03% 3,788,900
Nov 25, 2025 3,935 4,000 3,907 4,000 +38 +0.96% 2,910,400
Nov 21, 2025 3,861 3,962 3,850 3,962 +144 +3.77% 10,359,200
Nov 20, 2025 3,800 3,861 3,800 3,818 +6 +0.16% 2,179,000
Nov 19, 2025 3,815 3,833 3,783 3,812 +12 +0.32% 2,601,000
Nov 18, 2025 3,906 3,913 3,758 3,800 +32 +0.85% 4,226,200
Nov 17, 2025 3,783 3,795 3,745 3,768 -36 -0.95% 1,762,800
Nov 14, 2025 3,826 3,830 3,767 3,804 +1 +0.03% 2,979,400
Nov 13, 2025 3,811 3,811 3,755 3,803 +40 +1.06% 2,118,000
Nov 12, 2025 3,817 3,845 3,733 3,763 -31 -0.82% 3,323,800
Nov 11, 2025 3,828 3,843 3,786 3,794 -84 -2.17% 2,283,400
Nov 10, 2025 3,866 3,906 3,839 3,878 +20 +0.52% 2,384,400
Nov 7, 2025 3,844 3,873 3,792 3,858 +75 +1.98% 3,155,400
Nov 6, 2025 3,721 3,783 3,715 3,783 +15 +0.40% 1,839,700