Tokyo Metro Co., Ltd. (FRA:XO7)
Germany · Delayed Price · Currency is EUR 8.24
-0.16 (-1.90%)
At close: Dec 19, 2025
Tokyo Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.34 | 8.34 | 8.24 | 8.24 | 8.24 | -1.90% | - |
| Dec 18, 2025 | 8.62 | 8.62 | 8.40 | 8.40 | 8.40 | -0.71% | - |
| Dec 17, 2025 | 8.46 | 8.48 | 8.46 | 8.46 | 8.46 | -3.20% | - |
| Dec 16, 2025 | 8.72 | 8.74 | 8.60 | 8.74 | 8.74 | 0.69% | 2,511 |
| Dec 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.40% | - |
| Dec 12, 2025 | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | 0.23% | - |
| Dec 11, 2025 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | -0.93% | - |
| Dec 10, 2025 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -3.15% | 100 |
| Dec 8, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | 0.68% | 155 |
| Dec 5, 2025 | 8.86 | 8.86 | 8.84 | 8.84 | 8.84 | 0.23% | - |
| Dec 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.12% | - |
| Dec 1, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.83% | - |
| Nov 28, 2025 | 8.74 | 8.76 | 8.74 | 8.76 | 8.76 | -0.23% | - |
| Nov 27, 2025 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | 0.69% | - |
| Nov 26, 2025 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | -1.36% | - |
| Nov 25, 2025 | 8.88 | 8.88 | 8.84 | 8.84 | 8.84 | 0.23% | - |
| Nov 24, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | - |
| Nov 21, 2025 | 8.74 | 8.80 | 8.72 | 8.80 | 8.80 | 2.33% | - |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 19, 2025 | 8.62 | 8.64 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 18, 2025 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | -1.38% | - |
| Nov 17, 2025 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | -1.58% | - |
| Nov 14, 2025 | 8.82 | 8.86 | 8.82 | 8.86 | 8.86 | 0.23% | - |
| Nov 13, 2025 | 8.84 | 8.86 | 8.84 | 8.84 | 8.84 | -0.67% | - |
| Nov 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.45% | - |
| Nov 11, 2025 | 8.96 | 8.96 | 8.94 | 8.94 | 8.94 | -0.45% | - |
| Nov 10, 2025 | 9.22 | 9.22 | 8.98 | 8.98 | 8.98 | -0.44% | 12 |
| Nov 7, 2025 | 9.06 | 9.06 | 9.02 | 9.02 | 9.02 | 0.67% | - |
| Nov 6, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.54% | - |
| Nov 5, 2025 | 9.06 | 9.30 | 9.04 | 9.10 | 9.10 | 1.34% | 802 |
| Nov 4, 2025 | 8.94 | 8.98 | 8.94 | 8.98 | 8.98 | -0.44% | - |
| Nov 3, 2025 | 8.88 | 9.02 | 8.88 | 9.02 | 9.02 | - | - |
| Oct 31, 2025 | 8.96 | 9.02 | 8.96 | 9.02 | 9.02 | 0.89% | - |
| Oct 30, 2025 | 8.96 | 8.96 | 8.94 | 8.94 | 8.94 | -0.67% | - |
| Oct 29, 2025 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | -0.66% | - |
| Oct 28, 2025 | 9.08 | 9.08 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| Oct 27, 2025 | 9.00 | 9.20 | 9.00 | 9.04 | 9.04 | 0.89% | 701 |
| Oct 24, 2025 | 8.96 | 9.00 | 8.96 | 8.96 | 8.96 | -0.67% | - |
| Oct 23, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.74% | - |
| Oct 22, 2025 | 9.10 | 9.18 | 9.08 | 9.18 | 9.18 | 1.32% | - |
| Oct 21, 2025 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | -3.62% | - |
| Oct 20, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 3.75% | 1,657 |
| Oct 17, 2025 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| Oct 16, 2025 | 9.06 | 9.06 | 9.04 | 9.04 | 9.04 | - | - |
| Oct 15, 2025 | 9.08 | 9.08 | 9.04 | 9.04 | 9.04 | -0.88% | - |
| Oct 14, 2025 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | 2.70% | - |
| Oct 13, 2025 | 8.68 | 8.88 | 8.68 | 8.88 | 8.88 | -1.55% | - |
| Oct 10, 2025 | 9.02 | 9.02 | 9.00 | 9.02 | 9.02 | -0.66% | - |
| Oct 9, 2025 | 8.88 | 9.08 | 8.88 | 9.08 | 9.08 | - | - |
| Oct 8, 2025 | 9.08 | 9.10 | 9.08 | 9.08 | 9.08 | -1.94% | - |