9020.T
East Japan Railway Company
09:30:00
3415 ¥
0.0000 (%0.00)
Önceki Kapanış: 3393
Düşük₺3320
Yüksek₺3415
9020.T: East Japan Railway Company Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.313,1988
KAPANIŞ 3.315,9098
En Düşük
DÜŞÜK 2.626,5
En Yüksek
YÜKSEK 4.200
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 2.805 | 2.809 | 2.763 | 2.767 |
| 07.01.2025 | 2.751,5 | 2.760 | 2.728 | 2.753,5 |
| 08.01.2025 | 2.740,5 | 2.740,5 | 2.705 | 2.718,5 |
| 09.01.2025 | 2.724,5 | 2.727,5 | 2.690,5 | 2.702,5 |
| 10.01.2025 | 2.713,5 | 2.730,5 | 2.692 | 2.692 |
| 14.01.2025 | 2.702 | 2.707,5 | 2.651 | 2.674,5 |
| 15.01.2025 | 2.707,5 | 2.711,5 | 2.681 | 2.690,5 |
| 16.01.2025 | 2.661,5 | 2.696,5 | 2.658 | 2.658 |
| 17.01.2025 | 2.659 | 2.673 | 2.626,5 | 2.629,5 |
| 20.01.2025 | 2.630 | 2.657,5 | 2.630 | 2.645 |
| 21.01.2025 | 2.665 | 2.676 | 2.653 | 2.667 |
| 22.01.2025 | 2.691 | 2.699 | 2.663 | 2.674 |
| 23.01.2025 | 2.682,5 | 2.718,5 | 2.675 | 2.703 |
| 24.01.2025 | 2.715,5 | 2.716,5 | 2.680 | 2.680 |
| 27.01.2025 | 2.709,5 | 2.748 | 2.708,5 | 2.737 |
| 28.01.2025 | 2.726 | 2.786,5 | 2.725,5 | 2.769 |
| 29.01.2025 | 2.762,5 | 2.771,5 | 2.743 | 2.764 |
| 30.01.2025 | 2.752 | 2.783,5 | 2.752 | 2.776 |
| 31.01.2025 | 2.762,5 | 2.787 | 2.752 | 2.774,5 |
| 03.02.2025 | 2.748,5 | 2.759 | 2.725 | 2.732,5 |
| 04.02.2025 | 2.720 | 2.736 | 2.682,5 | 2.696,5 |
| 05.02.2025 | 2.690,5 | 2.702 | 2.672 | 2.684,5 |
| 06.02.2025 | 2.697 | 2.746 | 2.697 | 2.729 |
| 07.02.2025 | 2.732,5 | 2.737,5 | 2.706 | 2.731 |
| 10.02.2025 | 2.741 | 2.757,5 | 2.736 | 2.737 |
| 12.02.2025 | 2.743 | 2.752 | 2.725 | 2.740,5 |
| 13.02.2025 | 2.759 | 2.774,5 | 2.751 | 2.769,5 |
| 14.02.2025 | 2.764,5 | 2.771,5 | 2.747 | 2.763 |
| 17.02.2025 | 2.764 | 2.781,5 | 2.757,5 | 2.776 |
| 18.02.2025 | 2.799 | 2.832,5 | 2.793 | 2.819 |
| 19.02.2025 | 2.825 | 2.835,5 | 2.798 | 2.821 |
| 20.02.2025 | 2.828 | 2.864 | 2.814,5 | 2.839,5 |
| 21.02.2025 | 2.863 | 2.895 | 2.857 | 2.866 |
| 25.02.2025 | 2.866,5 | 2.903 | 2.856 | 2.895 |
| 26.02.2025 | 2.930 | 2.962,5 | 2.920,5 | 2.961 |
| 27.02.2025 | 2.964,5 | 3.000 | 2.958 | 2.978,5 |
| 28.02.2025 | 2.979 | 3.003 | 2.934,5 | 2.968 |
| 03.03.2025 | 2.984,5 | 3.024 | 2.982,5 | 3.022 |
| 04.03.2025 | 3.043 | 3.077 | 3.031 | 3.038 |
| 05.03.2025 | 3.055 | 3.090 | 3.048 | 3.049 |
| 06.03.2025 | 3.030 | 3.031 | 2.973 | 3.008 |
| 07.03.2025 | 2.975 | 3.019 | 2.972,5 | 3.006 |
| 10.03.2025 | 3.000 | 3.029 | 2.998 | 2.998,5 |
| 11.03.2025 | 2.966 | 3.011 | 2.966 | 2.991,5 |
| 12.03.2025 | 2.960 | 2.970 | 2.931,5 | 2.970 |
| 13.03.2025 | 2.992,5 | 3.068 | 2.981 | 3.058 |
| 14.03.2025 | 3.046 | 3.067 | 3.029 | 3.030 |
| 16.03.2025 | 3.028 | 3.078 | 3.022 | 3.074 |
| 17.03.2025 | 3.028 | 3.078 | 3.022 | 3.074 |
| 18.03.2025 | 3.070 | 3.093 | 3.043 | 3.043 |
| 19.03.2025 | 3.055 | 3.071 | 3.034 | 3.043 |
| 21.03.2025 | 3.015 | 3.063 | 3.011 | 3.020 |
| 24.03.2025 | 3.030 | 3.047 | 3.012 | 3.038 |
| 25.03.2025 | 3.038 | 3.053 | 3.019 | 3.029 |
| 26.03.2025 | 3.050 | 3.072 | 3.040 | 3.052 |
| 27.03.2025 | 3.040 | 3.087 | 3.037 | 3.084 |
| 28.03.2025 | 3.049 | 3.058 | 2.989 | 3.015 |
| 31.03.2025 | 2.990 | 2.995 | 2.931 | 2.952 |
| 01.04.2025 | 2.983 | 3.014 | 2.956 | 2.968,5 |
| 02.04.2025 | 2.996 | 2.996 | 2.922 | 2.939 |
| 03.04.2025 | 2.898 | 2.992,5 | 2.870,5 | 2.981 |
| 04.04.2025 | 3.068 | 3.153 | 3.035 | 3.086 |
| 07.04.2025 | 2.846 | 3.024 | 2.845 | 2.941,5 |
| 08.04.2025 | 2.930 | 2.949,5 | 2.874 | 2.939 |
| 09.04.2025 | 2.917,5 | 2.975,5 | 2.882 | 2.955 |
| 10.04.2025 | 2.940 | 3.104 | 2.919,5 | 3.103 |
| 11.04.2025 | 3.050 | 3.075 | 3.029 | 3.048 |
| 14.04.2025 | 3.063 | 3.110 | 3.054 | 3.110 |
| 15.04.2025 | 3.110 | 3.129 | 3.061 | 3.067 |
| 16.04.2025 | 3.077 | 3.108 | 3.066 | 3.107 |
| 17.04.2025 | 3.131 | 3.145 | 3.107 | 3.141 |
| 18.04.2025 | 3.150 | 3.186 | 3.144 | 3.186 |
| 21.04.2025 | 3.188 | 3.230 | 3.182 | 3.227 |
| 22.04.2025 | 3.250 | 3.276 | 3.238 | 3.257 |
| 23.04.2025 | 3.271 | 3.303 | 3.256 | 3.261 |
| 24.04.2025 | 3.201 | 3.214 | 3.050 | 3.075 |
| 25.04.2025 | 3.065 | 3.091 | 3.031 | 3.078 |
| 28.04.2025 | 3.060 | 3.110 | 3.049 | 3.109 |
| 30.04.2025 | 3.108 | 3.119 | 3.064 | 3.096 |
| 01.05.2025 | 3.120 | 3.227 | 3.065 | 3.221 |
| 02.05.2025 | 3.218 | 3.275 | 3.201 | 3.256 |
| 07.05.2025 | 3.307 | 3.313 | 3.215 | 3.223 |
| 08.05.2025 | 3.222 | 3.226 | 3.168 | 3.224 |
| 09.05.2025 | 3.249 | 3.249 | 3.197 | 3.231 |
| 12.05.2025 | 3.200 | 3.200 | 3.167 | 3.179 |
| 13.05.2025 | 3.109 | 3.150 | 3.108 | 3.137 |
| 14.05.2025 | 3.098 | 3.102 | 3.071 | 3.086 |
| 15.05.2025 | 3.092 | 3.132 | 3.091 | 3.124 |
| 16.05.2025 | 3.135 | 3.145 | 3.089 | 3.130 |
| 19.05.2025 | 3.110 | 3.153 | 3.104 | 3.129 |
| 20.05.2025 | 3.152 | 3.153 | 3.088 | 3.089 |
| 21.05.2025 | 3.100 | 3.132 | 3.070 | 3.076 |
| 22.05.2025 | 3.060 | 3.081 | 3.031 | 3.057 |
| 23.05.2025 | 3.072 | 3.082 | 3.046 | 3.063 |
| 26.05.2025 | 3.060 | 3.086 | 3.059 | 3.075 |
| 27.05.2025 | 3.051 | 3.073 | 3.023 | 3.062 |
| 28.05.2025 | 3.075 | 3.079 | 3.046 | 3.046 |
| 29.05.2025 | 3.035 | 3.044 | 3.010 | 3.018 |
| 30.05.2025 | 3.018 | 3.034 | 3.004 | 3.030 |
| 02.06.2025 | 3.025 | 3.027 | 2.964,5 | 2.980 |
| 03.06.2025 | 2.975 | 2.993 | 2.960 | 2.974,5 |
| 04.06.2025 | 2.962,5 | 2.983,5 | 2.962 | 2.969 |
| 05.06.2025 | 2.968 | 2.981,5 | 2.959,5 | 2.974,5 |
| 06.06.2025 | 2.990 | 3.019 | 2.988 | 3.009 |
| 09.06.2025 | 3.020 | 3.035 | 3.014 | 3.014 |
| 10.06.2025 | 3.014 | 3.024 | 2.995 | 3.014 |
| 11.06.2025 | 2.995 | 3.009 | 2.985 | 3.007 |
| 12.06.2025 | 3.000 | 3.004 | 2.978,5 | 2.997 |
| 13.06.2025 | 3.014 | 3.016 | 2.986,5 | 3.011 |
| 16.06.2025 | 3.041 | 3.075 | 3.033 | 3.042 |
| 17.06.2025 | 3.042 | 3.067 | 3.041 | 3.052 |
| 18.06.2025 | 3.054 | 3.075 | 3.052 | 3.067 |
| 19.06.2025 | 3.081 | 3.109 | 3.072 | 3.104 |
| 20.06.2025 | 3.104 | 3.108 | 3.046 | 3.050 |
| 23.06.2025 | 3.053 | 3.072 | 3.051 | 3.062 |
| 24.06.2025 | 3.081 | 3.083 | 3.053 | 3.083 |
| 25.06.2025 | 3.083 | 3.088 | 3.041 | 3.041 |
| 26.06.2025 | 3.050 | 3.073 | 3.027 | 3.051 |
| 27.06.2025 | 3.073 | 3.130 | 3.070 | 3.094 |
| 30.06.2025 | 3.118 | 3.119 | 3.085 | 3.108 |
| 01.07.2025 | 3.118 | 3.150 | 3.101 | 3.130 |
| 02.07.2025 | 3.200 | 3.282 | 3.182 | 3.195 |
| 03.07.2025 | 3.168 | 3.174 | 3.133 | 3.170 |
| 04.07.2025 | 3.162 | 3.189 | 3.146 | 3.146 |
| 07.07.2025 | 3.161 | 3.175 | 3.154 | 3.172 |
| 08.07.2025 | 3.172 | 3.178 | 3.139 | 3.157 |
| 09.07.2025 | 3.172 | 3.205 | 3.163 | 3.200 |
| 10.07.2025 | 3.217 | 3.234 | 3.198 | 3.226 |
| 11.07.2025 | 3.226 | 3.244 | 3.207 | 3.223 |
| 14.07.2025 | 3.203 | 3.228 | 3.185 | 3.202 |
| 15.07.2025 | 3.214 | 3.221 | 3.157 | 3.157 |
| 16.07.2025 | 3.150 | 3.155 | 3.127 | 3.141 |
| 17.07.2025 | 3.125 | 3.173 | 3.121 | 3.167 |
| 18.07.2025 | 3.166 | 3.174 | 3.141 | 3.147 |
| 22.07.2025 | 3.141 | 3.160 | 3.123 | 3.148 |
| 23.07.2025 | 3.160 | 3.203 | 3.158 | 3.190 |
| 24.07.2025 | 3.200 | 3.209 | 3.174 | 3.202 |
| 25.07.2025 | 3.189 | 3.205 | 3.170 | 3.189 |
| 28.07.2025 | 3.178 | 3.199 | 3.158 | 3.178 |
| 29.07.2025 | 3.162 | 3.168 | 3.130 | 3.151 |
| 30.07.2025 | 3.200 | 3.210 | 3.158 | 3.206 |
| 31.07.2025 | 3.210 | 3.221 | 3.184 | 3.218 |
| 01.08.2025 | 3.191 | 3.344 | 3.182 | 3.344 |
| 04.08.2025 | 3.326 | 3.332 | 3.273 | 3.305 |
| 05.08.2025 | 3.300 | 3.368 | 3.280 | 3.368 |
| 06.08.2025 | 3.433 | 3.470 | 3.427 | 3.455 |
| 07.08.2025 | 3.450 | 3.483 | 3.423 | 3.468 |
| 08.08.2025 | 3.485 | 3.554 | 3.481 | 3.516 |
| 12.08.2025 | 3.522 | 3.566 | 3.510 | 3.544 |
| 13.08.2025 | 3.518 | 3.535 | 3.476 | 3.522 |
| 14.08.2025 | 3.520 | 3.525 | 3.467 | 3.503 |
| 15.08.2025 | 3.530 | 3.568 | 3.521 | 3.567 |
| 18.08.2025 | 3.548 | 3.612 | 3.548 | 3.583 |
| 19.08.2025 | 3.591 | 3.637 | 3.590 | 3.621 |
| 20.08.2025 | 3.658 | 3.710 | 3.649 | 3.650 |
| 21.08.2025 | 3.617 | 3.630 | 3.581 | 3.600 |
| 22.08.2025 | 3.626 | 3.652 | 3.606 | 3.651 |
| 25.08.2025 | 3.644 | 3.647 | 3.593 | 3.593 |
| 26.08.2025 | 3.580 | 3.599 | 3.519 | 3.533 |
| 27.08.2025 | 3.554 | 3.575 | 3.534 | 3.562 |
| 28.08.2025 | 3.610 | 3.657 | 3.592 | 3.645 |
| 29.08.2025 | 3.650 | 3.666 | 3.611 | 3.614 |
| 01.09.2025 | 3.629 | 3.675 | 3.618 | 3.675 |
| 02.09.2025 | 3.675 | 3.690 | 3.636 | 3.689 |
| 03.09.2025 | 3.735 | 3.754 | 3.686 | 3.719 |
| 04.09.2025 | 3.718 | 3.735 | 3.693 | 3.735 |
| 05.09.2025 | 3.763 | 3.774 | 3.719 | 3.749 |
| 08.09.2025 | 3.775 | 3.809 | 3.750 | 3.795 |
| 09.09.2025 | 3.805 | 3.815 | 3.749 | 3.749 |
| 10.09.2025 | 3.750 | 3.803 | 3.725 | 3.727 |
| 11.09.2025 | 3.733 | 3.735 | 3.676 | 3.696 |
| 12.09.2025 | 3.719 | 3.723 | 3.674 | 3.680 |
| 16.09.2025 | 3.674 | 3.707 | 3.653 | 3.694 |
| 17.09.2025 | 3.675 | 3.690 | 3.654 | 3.683 |
| 18.09.2025 | 3.700 | 3.717 | 3.659 | 3.661 |
| 19.09.2025 | 3.642 | 3.683 | 3.622 | 3.638 |
| 22.09.2025 | 3.602 | 3.647 | 3.600 | 3.629 |
| 24.09.2025 | 3.699 | 3.723 | 3.671 | 3.716 |
| 25.09.2025 | 3.747 | 3.747 | 3.686 | 3.692 |
| 26.09.2025 | 3.714 | 3.749 | 3.696 | 3.727 |
| 29.09.2025 | 3.688 | 3.698 | 3.625 | 3.634 |
| 30.09.2025 | 3.611 | 3.626 | 3.582 | 3.620 |
| 01.10.2025 | 3.600 | 3.624 | 3.572 | 3.600 |
| 02.10.2025 | 3.557 | 3.572 | 3.497 | 3.529 |
| 03.10.2025 | 3.541 | 3.619 | 3.535 | 3.595 |
| 06.10.2025 | 3.695 | 3.697 | 3.619 | 3.621 |
| 07.10.2025 | 3.635 | 3.635 | 3.588 | 3.591 |
| 08.10.2025 | 3.599 | 3.638 | 3.579 | 3.597 |
| 09.10.2025 | 3.595 | 3.600 | 3.567 | 3.584 |
| 10.10.2025 | 3.561 | 3.579 | 3.533 | 3.561 |
| 14.10.2025 | 3.535 | 3.607 | 3.520 | 3.607 |
| 15.10.2025 | 3.607 | 3.657 | 3.602 | 3.613 |
| 16.10.2025 | 3.620 | 3.628 | 3.584 | 3.598 |
| 17.10.2025 | 3.607 | 3.609 | 3.567 | 3.595 |
| 20.10.2025 | 3.638 | 3.652 | 3.616 | 3.634 |
| 21.10.2025 | 3.650 | 3.657 | 3.617 | 3.640 |
| 22.10.2025 | 3.657 | 3.693 | 3.642 | 3.693 |
| 23.10.2025 | 3.700 | 3.713 | 3.674 | 3.692 |
| 24.10.2025 | 3.694 | 3.700 | 3.667 | 3.672 |
| 27.10.2025 | 3.696 | 3.711 | 3.673 | 3.687 |
| 28.10.2025 | 3.687 | 3.694 | 3.650 | 3.662 |
| 29.10.2025 | 3.686 | 3.686 | 3.625 | 3.630 |
| 30.10.2025 | 3.609 | 3.614 | 3.556 | 3.596 |
| 31.10.2025 | 3.750 | 3.791 | 3.703 | 3.756 |
| 04.11.2025 | 3.750 | 3.750 | 3.657 | 3.673 |
| 05.11.2025 | 3.703 | 3.770 | 3.678 | 3.768 |
| 06.11.2025 | 3.721 | 3.783 | 3.715 | 3.783 |
| 07.11.2025 | 3.844 | 3.873 | 3.792 | 3.858 |
| 10.11.2025 | 3.866 | 3.906 | 3.839 | 3.878 |
| 11.11.2025 | 3.828 | 3.843 | 3.786 | 3.794 |
| 12.11.2025 | 3.817 | 3.845 | 3.733 | 3.763 |
| 13.11.2025 | 3.811 | 3.811 | 3.755 | 3.803 |
| 14.11.2025 | 3.826 | 3.830 | 3.767 | 3.804 |
| 17.11.2025 | 3.783 | 3.795 | 3.745 | 3.768 |
| 18.11.2025 | 3.906 | 3.913 | 3.758 | 3.800 |
| 19.11.2025 | 3.815 | 3.833 | 3.783 | 3.812 |
| 20.11.2025 | 3.800 | 3.861 | 3.800 | 3.818 |
| 21.11.2025 | 3.861 | 3.962 | 3.850 | 3.962 |
| 25.11.2025 | 3.935 | 4.000 | 3.907 | 4.000 |
| 26.11.2025 | 3.976 | 4.042 | 3.926 | 4.041 |
| 27.11.2025 | 4.019 | 4.095 | 4.016 | 4.077 |
| 28.11.2025 | 4.045 | 4.050 | 4.005 | 4.046 |
| 01.12.2025 | 4.044 | 4.064 | 4.000 | 4.002 |
| 02.12.2025 | 4.013 | 4.037 | 3.978 | 4.037 |
| 03.12.2025 | 3.987 | 3.996 | 3.915 | 3.939 |
| 04.12.2025 | 3.924 | 3.964 | 3.908 | 3.951 |
| 05.12.2025 | 3.907 | 3.921 | 3.849 | 3.861 |
| 08.12.2025 | 3.925 | 3.952 | 3.894 | 3.939 |
| 09.12.2025 | 3.934 | 3.949 | 3.899 | 3.949 |
| 10.12.2025 | 3.910 | 3.977 | 3.906 | 3.977 |
| 11.12.2025 | 4.000 | 4.000 | 3.921 | 3.921 |
| 12.12.2025 | 3.973 | 4.028 | 3.949 | 4.006 |
| 15.12.2025 | 4.040 | 4.200 | 4.035 | 4.200 |
| 16.12.2025 | 4.155 | 4.180 | 4.112 | 4.139 |
| 17.12.2025 | 4.126 | 4.144 | 4.024 | 4.043 |
| 18.12.2025 | 4.095 | 4.129 | 4.079 | 4.100 |
| 19.12.2025 | 4.074 | 4.130 | 4.067 | 4.116 |
| 22.12.2025 | 4.086 | 4.094 | 3.994 | 4.020 |
| 23.12.2025 | 4.055 | 4.080 | 4.028 | 4.080 |
| 24.12.2025 | 4.097 | 4.146 | 4.087 | 4.129 |
| 25.12.2025 | 4.150 | 4.167 | 4.118 | 4.149 |
| 26.12.2025 | 4.148 | 4.185 | 4.137 | 4.159 |
| 29.12.2025 | 4.150 | 4.192 | 4.129 | 4.152 |
| 30.12.2025 | 4.151 | 4.172 | 4.132 | 4.132 |