Comparing Back to the side-by-side chart ↗
East Japan Railway Company（9020.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3450.00 | 3483.00 | 3430.00 | 3470.00 | +1.37% | 2,596,900 |
| 2026-10-15 | 3425.00 | 3437.00 | 3380.00 | 3423.00 | +0.80% | 2,484,500 |
| 2026-10-14 | 3418.00 | 3418.00 | 3367.00 | 3396.00 | -0.44% | 1,959,400 |
| 2026-10-13 | 3414.00 | 3419.00 | 3371.00 | 3411.00 | +1.04% | 2,029,300 |
| 2026-10-09 | 3400.00 | 3400.00 | 3338.00 | 3376.00 | +0.78% | 3,049,000 |
| 2026-10-08 | 3320.00 | 3364.00 | 3292.00 | 3350.00 | +0.66% | 3,160,200 |
| 2026-10-07 | 3293.00 | 3338.00 | 3281.00 | 3328.00 | +1.00% | 3,324,000 |
| 2026-10-06 | 3300.00 | 3318.00 | 3295.00 | 3295.00 | -0.15% | 2,158,300 |
| 2026-10-05 | 3320.00 | 3320.00 | 3294.00 | 3300.00 | +0.12% | 2,414,200 |
| 2026-10-02 | 3283.00 | 3316.00 | 3279.00 | 3296.00 | -0.90% | 2,775,500 |
| 2026-10-01 | 3338.00 | 3350.00 | 3309.00 | 3326.00 | -0.72% | 2,555,100 |
| 2026-09-30 | 3343.00 | 3378.00 | 3314.00 | 3350.00 | +0.39% | 3,826,200 |
| 2026-09-29 | 3384.00 | 3388.00 | 3331.00 | 3337.00 | -2.74% | 3,193,300 |
| 2026-09-28 | 3487.00 | 3499.00 | 3431.00 | 3431.00 | -0.84% | 4,343,100 |
| 2026-09-25 | 3463.00 | 3483.00 | 3450.00 | 3460.00 | -0.09% | 3,206,000 |
| 2026-09-24 | 3427.00 | 3478.00 | 3421.00 | 3463.00 | +0.09% | 2,992,900 |
| 2026-09-18 | 3540.00 | 3545.00 | 3460.00 | 3460.00 | -2.84% | 4,355,100 |
| 2026-09-17 | 3484.00 | 3561.00 | 3482.00 | 3561.00 | +1.77% | 2,229,100 |
| 2026-09-16 | 3525.00 | 3548.00 | 3499.00 | 3499.00 | -0.82% | 2,568,900 |
| 2026-09-15 | 3595.00 | 3609.00 | 3528.00 | 3528.00 | -1.70% | 2,027,000 |
| 2026-09-14 | 3578.00 | 3593.00 | 3551.00 | 3589.00 | +2.75% | 2,286,400 |
| 2026-09-11 | 3480.00 | 3528.00 | 3480.00 | 3493.00 | -1.08% | 2,777,300 |
| 2026-09-10 | 3537.00 | 3561.00 | 3528.00 | 3531.00 | -0.20% | 2,511,300 |
| 2026-09-09 | 3518.00 | 3540.00 | 3490.00 | 3538.00 | +0.57% | 2,798,900 |
| 2026-09-08 | 3463.00 | 3522.00 | 3447.00 | 3518.00 | +1.15% | 2,848,600 |
| 2026-09-07 | 3500.00 | 3540.00 | 3478.00 | 3478.00 | -1.19% | 2,323,600 |
| 2026-09-04 | 3538.00 | 3551.00 | 3512.00 | 3520.00 | -0.98% | 3,078,100 |
| 2026-09-03 | 3539.00 | 3581.00 | 3535.00 | 3555.00 | +0.28% | 3,038,800 |
| 2026-09-02 | 3586.00 | 3614.00 | 3545.00 | 3545.00 | -1.72% | 2,547,300 |
| 2026-09-01 | 3557.00 | 3635.00 | 3555.00 | 3607.00 | +0.73% | 2,326,400 |
| 2026-08-31 | 3585.00 | 3593.00 | 3562.00 | 3581.00 | +0.08% | 3,872,700 |
| 2026-08-28 | 3545.00 | 3598.00 | 3543.00 | 3578.00 | -0.72% | 2,012,100 |
| 2026-08-27 | 3574.00 | 3604.00 | 3555.00 | 3604.00 | +0.56% | 2,458,500 |
| 2026-08-26 | 3622.00 | 3626.00 | 3572.00 | 3584.00 | -1.13% | 3,010,300 |
| 2026-08-25 | 3620.00 | 3666.00 | 3614.00 | 3625.00 | +2.49% | 3,768,000 |
| 2026-08-24 | 3530.00 | 3564.00 | 3519.00 | 3537.00 | -0.06% | 1,736,300 |
| 2026-08-21 | 3549.00 | 3580.00 | 3518.00 | 3539.00 | +1.03% | 3,624,700 |
| 2026-08-20 | 3438.00 | 3503.00 | 3435.00 | 3503.00 | +3.03% | 3,639,200 |
| 2026-08-19 | 3483.00 | 3484.00 | 3392.00 | 3400.00 | -1.53% | 4,071,900 |
| 2026-08-18 | 3430.00 | 3471.00 | 3406.00 | 3453.00 | -0.20% | 3,070,100 |
| 2026-08-17 | 3523.00 | 3523.00 | 3460.00 | 3460.00 | -1.45% | 1,882,400 |
| 2026-08-14 | 3500.00 | 3518.00 | 3476.00 | 3511.00 | +1.18% | 2,573,700 |
| 2026-08-13 | 3455.00 | 3485.00 | 3442.00 | 3470.00 | +0.46% | 2,323,800 |
| 2026-08-12 | 3480.00 | 3497.00 | 3452.00 | 3454.00 | +0.03% | 2,470,100 |
| 2026-08-10 | 3456.00 | 3468.00 | 3419.00 | 3453.00 | -0.23% | 2,467,100 |
| 2026-08-07 | 3450.00 | 3513.00 | 3429.00 | 3461.00 | +0.96% | 3,423,300 |
| 2026-08-06 | 3391.00 | 3448.00 | 3380.00 | 3428.00 | +1.75% | 3,821,800 |
| 2026-08-05 | 3412.00 | 3447.00 | 3351.00 | 3369.00 | -1.14% | 3,379,100 |
| 2026-08-04 | 3461.00 | 3464.00 | 3382.00 | 3408.00 | -0.41% | 4,351,400 |
| 2026-08-03 | 3536.00 | 3604.00 | 3407.00 | 3422.00 | -6.91% | 6,811,400 |
| 2026-07-31 | 3680.00 | 3748.00 | 3650.00 | 3676.00 | -3.77% | 4,152,800 |
| 2026-07-30 | 3910.00 | 3945.00 | 3780.00 | 3820.00 | -2.92% | 3,505,800 |
| 2026-07-29 | 3812.00 | 3966.00 | 3802.00 | 3935.00 | +2.77% | 4,520,700 |
| 2026-07-28 | 3784.00 | 3847.00 | 3754.00 | 3829.00 | +1.94% | 3,772,800 |
| 2026-07-27 | 3640.00 | 3770.00 | 3639.00 | 3756.00 | +3.41% | 4,003,600 |
| 2026-07-24 | 3572.00 | 3632.00 | 3548.00 | 3632.00 | +1.85% | 2,596,000 |
| 2026-07-23 | 3577.00 | 3597.00 | 3550.00 | 3566.00 | -1.41% | 2,337,100 |
| 2026-07-22 | 3590.00 | 3649.00 | 3555.00 | 3617.00 | -0.90% | 3,051,700 |
| 2026-07-21 | 3660.00 | 3708.00 | 3631.00 | 3650.00 | +0.72% | 4,061,800 |
| 2026-07-17 | 3638.00 | 3677.00 | 3593.00 | 3624.00 | +0.64% | 3,173,800 |
| 2026-07-16 | 3620.00 | 3649.00 | 3592.00 | 3601.00 | +0.59% | 3,782,800 |
| 2026-07-15 | 3602.00 | 3605.00 | 3531.00 | 3580.00 | +0.45% | 2,791,300 |
| 2026-07-14 | 3570.00 | 3614.00 | 3558.00 | 3564.00 | +0.93% | 2,749,800 |
| 2026-07-13 | 3502.00 | 3539.00 | 3469.00 | 3531.00 | +1.52% | 2,533,800 |
| 2026-07-10 | 3528.00 | 3528.00 | 3457.00 | 3478.00 | -1.11% | 3,108,900 |
| 2026-07-09 | 3479.00 | 3531.00 | 3474.00 | 3517.00 | -0.68% | 2,610,500 |
| 2026-07-08 | 3550.00 | 3588.00 | 3536.00 | 3541.00 | -0.37% | 2,392,700 |
| 2026-07-07 | 3501.00 | 3566.00 | 3489.00 | 3554.00 | +1.48% | 2,685,000 |
| 2026-07-06 | 3472.00 | 3519.00 | 3460.00 | 3502.00 | +1.24% | 1,699,000 |
| 2026-07-03 | 3536.00 | 3544.00 | 3451.00 | 3459.00 | +1.44% | 2,205,300 |
| 2026-07-02 | 3360.00 | 3443.00 | 3338.00 | 3410.00 | +3.49% | 3,174,500 |
| 2026-07-01 | 3380.00 | 3394.00 | 3295.00 | 3295.00 | -3.32% | 2,506,800 |
| 2026-06-30 | 3434.00 | 3472.00 | 3408.00 | 3408.00 | -1.27% | 3,405,000 |
| 2026-06-29 | 3414.00 | 3476.00 | 3400.00 | 3452.00 | +1.95% | 3,240,000 |
| 2026-06-26 | 3381.00 | 3388.00 | 3338.00 | 3386.00 | +1.29% | 1,957,000 |
| 2026-06-25 | 3371.00 | 3393.00 | 3332.00 | 3343.00 | -0.59% | 1,989,500 |
| 2026-06-24 | 3395.00 | 3407.00 | 3352.00 | 3363.00 | +0.36% | 2,475,400 |
| 2026-06-23 | 3322.00 | 3373.00 | 3306.00 | 3351.00 | +0.81% | 2,944,600 |
| 2026-06-22 | 3347.00 | 3382.00 | 3314.00 | 3324.00 | -2.66% | 2,438,900 |
| 2026-06-19 | 3368.00 | 3415.00 | 3320.00 | 3415.00 | +0.65% | 6,408,600 |
| 2026-06-18 | 3363.00 | 3400.00 | 3313.00 | 3393.00 | +1.43% | 3,116,600 |
| 2026-06-17 | 3445.00 | 3455.00 | 3336.00 | 3345.00 | -1.56% | 2,698,700 |
| 2026-06-16 | 3385.00 | 3400.00 | 3356.00 | 3398.00 | +0.62% | 2,510,800 |
| 2026-06-15 | 3410.00 | 3443.00 | 3362.00 | 3377.00 | -0.79% | 2,912,600 |
| 2026-06-12 | 3450.00 | 3467.00 | 3389.00 | 3404.00 | -1.62% | 3,564,300 |
| 2026-06-11 | 3500.00 | 3513.00 | 3414.00 | 3460.00 | +0.00% | 5,537,400 |
| 2026-06-10 | 3413.00 | 3463.00 | 3373.00 | 3460.00 | +2.28% | 3,237,900 |
| 2026-06-09 | 3444.00 | 3459.00 | 3377.00 | 3383.00 | +0.09% | 3,568,500 |
| 2026-06-08 | 3400.00 | 3418.00 | 3345.00 | 3380.00 | +0.42% | 3,307,600 |
| 2026-06-05 | 3292.00 | 3399.00 | 3279.00 | 3366.00 | +2.62% | 5,454,000 |
| 2026-06-04 | 3317.00 | 3318.00 | 3243.00 | 3280.00 | -1.00% | 3,704,900 |
| 2026-06-03 | 3295.00 | 3333.00 | 3262.00 | 3313.00 | -0.96% | 4,419,400 |
| 2026-06-02 | 3335.00 | 3365.00 | 3292.00 | 3345.00 | -0.27% | 2,977,100 |
| 2026-06-01 | 3441.00 | 3466.00 | 3325.00 | 3354.00 | -1.70% | 3,646,500 |
| 2026-05-29 | 3438.00 | 3500.00 | 3412.00 | 3412.00 | -0.93% | 6,800,400 |
| 2026-05-28 | 3516.00 | 3531.00 | 3444.00 | 3444.00 | -2.38% | 4,076,100 |
| 2026-05-27 | 3532.00 | 3535.00 | 3458.00 | 3528.00 | -0.65% | 3,600,500 |
| 2026-05-26 | 3564.00 | 3570.00 | 3524.00 | 3551.00 | -0.53% | 3,008,700 |
| 2026-05-25 | 3591.00 | 3597.00 | 3518.00 | 3570.00 | -1.00% | 2,398,500 |
| 2026-05-22 | 3645.00 | 3670.00 | 3603.00 | 3606.00 | -2.33% | 3,017,100 |
| 2026-05-21 | 3800.00 | 3844.00 | 3692.00 | 3692.00 | -2.20% | 2,559,800 |
| 2026-05-20 | 3840.00 | 3844.00 | 3729.00 | 3775.00 | -0.34% | 2,407,700 |
| 2026-05-19 | 3746.00 | 3819.00 | 3730.00 | 3788.00 | +2.88% | 2,606,100 |
| 2026-05-18 | 3792.00 | 3796.00 | 3682.00 | 3682.00 | -2.23% | 2,981,900 |
| 2026-05-15 | 3675.00 | 3773.00 | 3657.00 | 3766.00 | +2.34% | 5,927,800 |
| 2026-05-14 | 3716.00 | 3724.00 | 3661.00 | 3680.00 | -2.23% | 2,981,900 |
| 2026-05-13 | 3752.00 | 3802.00 | 3744.00 | 3764.00 | +1.92% | 3,644,200 |
| 2026-05-12 | 3641.00 | 3698.00 | 3588.00 | 3693.00 | +1.48% | 3,630,000 |
| 2026-05-11 | 3626.00 | 3690.00 | 3611.00 | 3639.00 | -0.16% | 3,352,900 |
| 2026-05-08 | 3648.00 | 3666.00 | 3600.00 | 3645.00 | +0.97% | 6,176,200 |
| 2026-05-07 | 3573.00 | 3709.00 | 3567.00 | 3610.00 | -2.43% | 6,540,600 |
| 2026-05-01 | 3668.00 | 3785.00 | 3602.00 | 3700.00 | +9.21% | 8,824,700 |
| 2026-04-30 | 3381.00 | 3451.00 | 3277.00 | 3388.00 | -1.83% | 7,890,400 |
| 2026-04-28 | 3460.00 | 3464.00 | 3415.00 | 3451.00 | +0.70% | 2,637,900 |
| 2026-04-27 | 3402.00 | 3461.00 | 3391.00 | 3427.00 | -0.98% | 2,458,400 |
| 2026-04-24 | 3474.00 | 3485.00 | 3418.00 | 3461.00 | -1.14% | 2,823,300 |
| 2026-04-23 | 3500.00 | 3512.00 | 3476.00 | 3501.00 | -0.60% | 2,867,300 |
| 2026-04-22 | 3528.00 | 3545.00 | 3511.00 | 3522.00 | -0.62% | 2,783,900 |
| 2026-04-21 | 3517.00 | 3544.00 | 3487.00 | 3544.00 | +0.77% | 3,282,400 |
| 2026-04-20 | 3500.00 | 3535.00 | 3491.00 | 3517.00 | +1.12% | 2,200,200 |
| 2026-04-17 | 3520.00 | 3530.00 | 3475.00 | 3478.00 | -1.33% | 2,905,800 |
| 2026-04-16 | 3559.00 | 3590.00 | 3525.00 | 3525.00 | -1.59% | 2,488,400 |
| 2026-04-15 | 3533.00 | 3584.00 | 3525.00 | 3582.00 | +1.94% | 2,776,800 |
| 2026-04-14 | 3580.00 | 3584.00 | 3505.00 | 3514.00 | -2.44% | 2,934,700 |
| 2026-04-13 | 3560.00 | 3635.00 | 3559.00 | 3602.00 | +1.21% | 2,494,800 |
| 2026-04-10 | 3607.00 | 3617.00 | 3545.00 | 3559.00 | -0.56% | 2,557,100 |
| 2026-04-09 | 3560.00 | 3634.00 | 3550.00 | 3579.00 | -0.80% | 4,536,500 |
| 2026-04-08 | 3621.00 | 3637.00 | 3591.00 | 3608.00 | +0.95% | 3,899,300 |
| 2026-04-07 | 3592.00 | 3612.00 | 3542.00 | 3574.00 | -0.06% | 2,430,800 |
| 2026-04-06 | 3633.00 | 3643.00 | 3576.00 | 3576.00 | -1.76% | 2,638,900 |
| 2026-04-03 | 3610.00 | 3657.00 | 3610.00 | 3640.00 | -0.95% | 1,613,600 |
| 2026-04-02 | 3683.00 | 3728.00 | 3637.00 | 3675.00 | -0.24% | 2,625,700 |
| 2026-04-01 | 3666.00 | 3690.00 | 3625.00 | 3684.00 | +1.63% | 2,678,700 |
| 2026-03-31 | 3659.00 | 3683.00 | 3618.00 | 3625.00 | +0.14% | 3,089,800 |
| 2026-03-30 | 3550.00 | 3651.00 | 3533.00 | 3620.00 | -1.39% | 3,847,000 |
| 2026-03-27 | 3693.00 | 3699.00 | 3654.00 | 3671.00 | +0.66% | 4,148,800 |
| 2026-03-26 | 3652.00 | 3661.00 | 3622.00 | 3647.00 | +0.33% | 2,274,700 |
| 2026-03-25 | 3627.00 | 3640.00 | 3600.00 | 3635.00 | +1.28% | 3,452,500 |
| 2026-03-24 | 3557.00 | 3618.00 | 3557.00 | 3589.00 | +0.90% | 2,487,700 |
| 2026-03-23 | 3608.00 | 3611.00 | 3555.00 | 3557.00 | -1.50% | 3,483,400 |
| 2026-03-19 | 3642.00 | 3662.00 | 3607.00 | 3611.00 | -2.46% | 4,808,300 |
| 2026-03-18 | 3730.00 | 3759.00 | 3685.00 | 3702.00 | -1.44% | 3,832,100 |
| 2026-03-17 | 3710.00 | 3780.00 | 3708.00 | 3756.00 | +0.94% | 2,318,000 |
| 2026-03-16 | 3721.00 | 3764.00 | 3707.00 | 3721.00 | +0.00% | 2,254,800 |
| 2026-03-13 | 3736.00 | 3807.00 | 3721.00 | 3721.00 | -1.09% | 2,690,100 |
| 2026-03-12 | 3773.00 | 3799.00 | 3738.00 | 3762.00 | -1.44% | 2,375,800 |
| 2026-03-11 | 3797.00 | 3859.00 | 3786.00 | 3817.00 | +1.68% | 2,507,000 |
| 2026-03-10 | 3774.00 | 3810.00 | 3740.00 | 3754.00 | -0.92% | 3,185,900 |
| 2026-03-09 | 3680.00 | 3809.00 | 3642.00 | 3789.00 | +2.16% | 4,527,300 |
| 2026-03-06 | 3716.00 | 3748.00 | 3678.00 | 3709.00 | -0.56% | 2,956,400 |
| 2026-03-05 | 3774.00 | 3787.00 | 3712.00 | 3730.00 | +0.67% | 3,329,900 |
| 2026-03-04 | 3752.00 | 3754.00 | 3676.00 | 3705.00 | -1.67% | 4,451,300 |
| 2026-03-03 | 3818.00 | 3828.00 | 3764.00 | 3768.00 | -2.89% | 3,098,900 |
| 2026-03-02 | 3850.00 | 3906.00 | 3812.00 | 3880.00 | +0.52% | 3,015,700 |
| 2026-02-27 | 3863.00 | 3863.00 | 3827.00 | 3860.00 | +0.42% | 5,345,900 |
| 2026-02-26 | 3783.00 | 3860.00 | 3782.00 | 3844.00 | +0.65% | 3,004,300 |
| 2026-02-25 | 3790.00 | 3836.00 | 3756.00 | 3819.00 | -0.24% | 3,626,900 |
| 2026-02-24 | 3835.00 | 3844.00 | 3776.00 | 3828.00 | +0.37% | 3,160,000 |
| 2026-02-20 | 3821.00 | 3830.00 | 3773.00 | 3814.00 | -0.52% | 3,131,600 |
| 2026-02-19 | 3838.00 | 3849.00 | 3796.00 | 3834.00 | -0.05% | 2,913,600 |
| 2026-02-18 | 3804.00 | 3841.00 | 3790.00 | 3836.00 | +1.99% | 3,135,400 |
| 2026-02-17 | 3813.00 | 3814.00 | 3752.00 | 3761.00 | -0.74% | 2,946,100 |
| 2026-02-16 | 3784.00 | 3799.00 | 3745.00 | 3789.00 | -0.55% | 3,033,800 |
| 2026-02-13 | 3750.00 | 3816.00 | 3750.00 | 3810.00 | +1.01% | 4,004,100 |
| 2026-02-12 | 3835.00 | 3853.00 | 3747.00 | 3772.00 | -2.96% | 7,153,600 |
| 2026-02-10 | 3892.00 | 3892.00 | 3831.00 | 3887.00 | -1.02% | 5,075,500 |
| 2026-02-09 | 4000.00 | 4007.00 | 3896.00 | 3927.00 | -1.28% | 2,956,400 |
| 2026-02-06 | 3930.00 | 3978.00 | 3900.00 | 3978.00 | +3.06% | 3,512,600 |
| 2026-02-05 | 3847.00 | 3870.00 | 3815.00 | 3860.00 | +2.55% | 3,444,500 |
| 2026-02-04 | 3730.00 | 3770.00 | 3677.00 | 3764.00 | +0.59% | 4,250,400 |
| 2026-02-03 | 3795.00 | 3812.00 | 3714.00 | 3742.00 | -1.42% | 5,908,000 |
| 2026-02-02 | 3891.00 | 3892.00 | 3796.00 | 3796.00 | -2.49% | 3,326,200 |
| 2026-01-30 | 3889.00 | 3896.00 | 3836.00 | 3893.00 | +1.43% | 2,869,700 |
| 2026-01-29 | 3779.00 | 3843.00 | 3728.00 | 3838.00 | +0.84% | 2,461,200 |
| 2026-01-28 | 3864.00 | 3876.00 | 3793.00 | 3806.00 | -2.96% | 3,347,900 |
| 2026-01-27 | 3958.00 | 3959.00 | 3910.00 | 3922.00 | -1.16% | 1,947,900 |
| 2026-01-26 | 3980.00 | 3980.00 | 3924.00 | 3968.00 | +0.18% | 1,735,100 |
| 2026-01-23 | 3997.00 | 4022.00 | 3959.00 | 3961.00 | -0.18% | 1,843,100 |
| 2026-01-22 | 4000.00 | 4000.00 | 3953.00 | 3968.00 | -0.58% | 2,031,900 |
| 2026-01-21 | 4008.00 | 4009.00 | 3952.00 | 3991.00 | -0.45% | 2,434,700 |
| 2026-01-20 | 3943.00 | 4038.00 | 3917.00 | 4009.00 | +2.04% | 3,434,500 |
| 2026-01-19 | 3961.00 | 3963.00 | 3903.00 | 3929.00 | -0.78% | 2,671,100 |
| 2026-01-16 | 4021.00 | 4050.00 | 3925.00 | 3960.00 | -2.70% | 4,170,400 |
| 2026-01-15 | 4130.00 | 4135.00 | 4043.00 | 4070.00 | -1.62% | 2,781,100 |
| 2026-01-14 | 4124.00 | 4140.00 | 4079.00 | 4137.00 | -1.36% | 2,818,000 |
| 2026-01-13 | 4181.00 | 4211.00 | 4160.00 | 4194.00 | +1.16% | 2,606,400 |
| 2026-01-09 | 4128.00 | 4156.00 | 4097.00 | 4146.00 | +0.31% | 2,210,700 |
| 2026-01-08 | 4122.00 | 4143.00 | 4098.00 | 4133.00 | +0.29% | 1,529,400 |
| 2026-01-07 | 4141.00 | 4157.00 | 4112.00 | 4121.00 | -1.53% | 1,657,400 |
| 2026-01-06 | 4155.00 | 4195.00 | 4145.00 | 4185.00 | +0.67% | 1,617,500 |
| 2026-01-05 | 4174.00 | 4199.00 | 4125.00 | 4157.00 | +0.61% | 1,610,600 |
| 2025-12-30 | 4151.00 | 4172.00 | 4132.00 | 4132.00 | -0.48% | 1,884,600 |
| 2025-12-29 | 4150.00 | 4192.00 | 4129.00 | 4152.00 | -0.17% | 1,743,300 |
| 2025-12-26 | 4148.00 | 4185.00 | 4137.00 | 4159.00 | +0.24% | 1,329,100 |
| 2025-12-25 | 4150.00 | 4167.00 | 4118.00 | 4149.00 | +0.48% | 932,900 |
| 2025-12-24 | 4097.00 | 4146.00 | 4087.00 | 4129.00 | +1.20% | 1,543,600 |
| 2025-12-23 | 4055.00 | 4080.00 | 4028.00 | 4080.00 | +1.49% | 1,054,000 |
| 2025-12-22 | 4086.00 | 4094.00 | 3994.00 | 4020.00 | -2.33% | 1,600,400 |
| 2025-12-19 | 4074.00 | 4130.00 | 4067.00 | 4116.00 | +0.39% | 3,519,300 |
| 2025-12-18 | 4095.00 | 4129.00 | 4079.00 | 4100.00 | +1.41% | 1,766,300 |
| 2025-12-17 | 4126.00 | 4144.00 | 4024.00 | 4043.00 | -2.32% | 2,576,600 |
| 2025-12-16 | 4155.00 | 4180.00 | 4112.00 | 4139.00 | -1.45% | 3,032,500 |
| 2025-12-15 | 4040.00 | 4200.00 | 4035.00 | 4200.00 | +4.84% | 3,694,800 |
| 2025-12-12 | 3973.00 | 4028.00 | 3949.00 | 4006.00 | +2.17% | 2,360,400 |
| 2025-12-11 | 4000.00 | 4000.00 | 3921.00 | 3921.00 | -1.41% | 1,739,900 |
| 2025-12-10 | 3910.00 | 3977.00 | 3906.00 | 3977.00 | +0.71% | 2,081,100 |
| 2025-12-09 | 3934.00 | 3949.00 | 3899.00 | 3949.00 | +0.25% | 2,211,900 |
| 2025-12-08 | 3925.00 | 3952.00 | 3894.00 | 3939.00 | +2.02% | 1,663,100 |
| 2025-12-05 | 3907.00 | 3921.00 | 3849.00 | 3861.00 | -2.28% | 2,154,000 |
| 2025-12-04 | 3924.00 | 3964.00 | 3908.00 | 3951.00 | +0.30% | 1,576,100 |
| 2025-12-03 | 3987.00 | 3996.00 | 3915.00 | 3939.00 | -2.43% | 1,939,800 |
| 2025-12-02 | 4013.00 | 4037.00 | 3978.00 | 4037.00 | +0.87% | 2,354,200 |
| 2025-12-01 | 4044.00 | 4064.00 | 4000.00 | 4002.00 | -1.09% | 2,227,300 |
| 2025-11-28 | 4045.00 | 4050.00 | 4005.00 | 4046.00 | -0.76% | 2,227,900 |
| 2025-11-27 | 4019.00 | 4095.00 | 4016.00 | 4077.00 | +0.89% | 2,472,600 |
| 2025-11-26 | 3976.00 | 4042.00 | 3926.00 | 4041.00 | +1.03% | 3,788,900 |
| 2025-11-25 | 3935.00 | 4000.00 | 3907.00 | 4000.00 | +0.96% | 2,910,400 |
| 2025-11-21 | 3861.00 | 3962.00 | 3850.00 | 3962.00 | +3.77% | 10,359,200 |
| 2025-11-20 | 3800.00 | 3861.00 | 3800.00 | 3818.00 | +0.16% | 2,179,000 |
| 2025-11-19 | 3815.00 | 3833.00 | 3783.00 | 3812.00 | +0.32% | 2,601,000 |
| 2025-11-18 | 3906.00 | 3913.00 | 3758.00 | 3800.00 | +0.85% | 4,226,200 |
| 2025-11-17 | 3783.00 | 3795.00 | 3745.00 | 3768.00 | -0.95% | 1,762,800 |
| 2025-11-14 | 3826.00 | 3830.00 | 3767.00 | 3804.00 | +0.03% | 2,979,400 |
| 2025-11-13 | 3811.00 | 3811.00 | 3755.00 | 3803.00 | +1.06% | 2,118,000 |
| 2025-11-12 | 3817.00 | 3845.00 | 3733.00 | 3763.00 | -0.82% | 3,323,800 |
| 2025-11-11 | 3828.00 | 3843.00 | 3786.00 | 3794.00 | -2.17% | 2,283,400 |
| 2025-11-10 | 3866.00 | 3906.00 | 3839.00 | 3878.00 | +0.52% | 2,384,400 |
| 2025-11-07 | 3844.00 | 3873.00 | 3792.00 | 3858.00 | +1.98% | 3,155,400 |
| 2025-11-06 | 3721.00 | 3783.00 | 3715.00 | 3783.00 | +0.40% | 1,839,700 |
| 2025-11-05 | 3703.00 | 3770.00 | 3678.00 | 3768.00 | +2.59% | 2,778,600 |
| 2025-11-04 | 3750.00 | 3750.00 | 3657.00 | 3673.00 | -2.21% | 2,481,500 |
| 2025-10-31 | 3750.00 | 3791.00 | 3703.00 | 3756.00 | +4.45% | 4,063,600 |
| 2025-10-30 | 3609.00 | 3614.00 | 3556.00 | 3596.00 | -0.94% | 2,973,400 |
| 2025-10-29 | 3686.00 | 3686.00 | 3625.00 | 3630.00 | -0.87% | 1,716,900 |
| 2025-10-28 | 3687.00 | 3694.00 | 3650.00 | 3662.00 | -0.68% | 1,796,500 |
| 2025-10-27 | 3696.00 | 3711.00 | 3673.00 | 3687.00 | +0.41% | 1,633,000 |
| 2025-10-24 | 3694.00 | 3700.00 | 3667.00 | 3672.00 | -0.54% | 1,516,100 |
| 2025-10-23 | 3700.00 | 3713.00 | 3674.00 | 3692.00 | -0.03% | 1,510,100 |
| 2025-10-22 | 3657.00 | 3693.00 | 3642.00 | 3693.00 | +1.46% | 1,967,000 |
| 2025-10-21 | 3650.00 | 3657.00 | 3617.00 | 3640.00 | +0.17% | 1,555,300 |
| 2025-10-20 | 3638.00 | 3652.00 | 3616.00 | 3634.00 | +1.08% | 1,596,500 |
| 2025-10-17 | 3607.00 | 3609.00 | 3567.00 | 3595.00 | -0.08% | 1,442,000 |
| 2025-10-16 | 3620.00 | 3628.00 | 3584.00 | 3598.00 | -0.42% | 1,493,900 |
| 2025-10-15 | 3607.00 | 3657.00 | 3602.00 | 3613.00 | +0.17% | 2,486,100 |
| 2025-10-14 | 3535.00 | 3607.00 | 3520.00 | 3607.00 | +1.29% | 2,502,700 |
| 2025-10-10 | 3561.00 | 3579.00 | 3533.00 | 3561.00 | -0.64% | 2,292,900 |
| 2025-10-09 | 3595.00 | 3600.00 | 3567.00 | 3584.00 | -0.36% | 2,330,300 |
| 2025-10-08 | 3599.00 | 3638.00 | 3579.00 | 3597.00 | +0.17% | 2,325,200 |
| 2025-10-07 | 3635.00 | 3635.00 | 3588.00 | 3591.00 | -0.83% | 1,834,200 |
| 2025-10-06 | 3695.00 | 3697.00 | 3619.00 | 3621.00 | +0.72% | 2,633,500 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+10.16%）。最弱月份：5月（-6.86%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
East Japan Railway Company（9020.T）最新收盤價是多少？
2026-10-16 收於 3470.00，來自Closelook數據湖的每日價格紀錄。
9020.T 的52週最高價和最低價是多少？
過去52週最高 4211.00、最低 3243.00（截至 2026-10-16）。
East Japan Railway Company 歷史上最強和最弱的月份是哪個？
歷史上，9020.T 最強的日曆月份是11月（平均 +10.16%），最弱的是5月（平均 -6.86%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。