Tokyo Metro Co., Ltd. (FRA:XO7)
Germany · Delayed Price · Currency is EUR 8.98
-0.14 (-1.54%)
At close: Feb 20, 2026
Tokyo Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -1.54% | - |
| Feb 19, 2026 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | -1.51% | - |
| Feb 18, 2026 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | -0.22% | - |
| Feb 17, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -1.49% | - |
| Feb 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.07% | - |
| Feb 13, 2026 | 9.30 | 9.32 | 9.28 | 9.32 | 9.32 | 0.22% | - |
| Feb 12, 2026 | 9.32 | 9.32 | 9.28 | 9.30 | 9.30 | 1.09% | 200 |
| Feb 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.00% | - |
| Feb 10, 2026 | 9.04 | 9.04 | 9.02 | 9.02 | 9.02 | 1.12% | - |
| Feb 9, 2026 | 8.98 | 8.98 | 8.92 | 8.92 | 8.92 | -0.45% | - |
| Feb 6, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% | - |
| Feb 5, 2026 | 9.02 | 9.02 | 8.98 | 8.98 | 8.98 | 2.28% | - |
| Feb 4, 2026 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | 0.69% | - |
| Feb 3, 2026 | 8.82 | 8.82 | 8.72 | 8.72 | 8.72 | -1.36% | - |
| Feb 2, 2026 | 8.86 | 8.88 | 8.84 | 8.84 | 8.84 | -0.45% | - |
| Jan 30, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | 0.68% | - |
| Jan 29, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.38% | - |
| Jan 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.47% | - |
| Jan 27, 2026 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | -1.33% | - |
| Jan 26, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.96% | - |
| Jan 23, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | -1.79% | - |
| Jan 22, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.68% | - |
| Jan 21, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 8 |
| Jan 20, 2026 | 8.90 | 8.92 | 8.88 | 8.88 | 8.88 | -0.45% | - |
| Jan 19, 2026 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | 1.13% | - |
| Jan 16, 2026 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | 0.92% | - |
| Jan 15, 2026 | 8.70 | 8.74 | 8.68 | 8.74 | 8.74 | 0.92% | - |
| Jan 14, 2026 | 8.60 | 8.66 | 8.60 | 8.66 | 8.66 | 0.46% | - |
| Jan 13, 2026 | 8.60 | 8.62 | 8.58 | 8.62 | 8.62 | -1.82% | - |
| Jan 12, 2026 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | 0.69% | - |
| Jan 9, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 1.40% | 104 |
| Jan 8, 2026 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Jan 7, 2026 | 8.70 | 8.70 | 8.68 | 8.70 | 8.70 | -0.46% | - |
| Jan 6, 2026 | 8.60 | 8.74 | 8.58 | 8.74 | 8.74 | 2.58% | - |
| Jan 5, 2026 | 8.48 | 8.52 | 8.48 | 8.52 | 8.52 | 0.71% | - |
| Jan 2, 2026 | 8.52 | 8.52 | 8.46 | 8.46 | 8.46 | -0.47% | - |
| Dec 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 29, 2025 | 9.20 | 9.20 | 8.50 | 8.50 | 8.50 | 1.92% | 20 |
| Dec 23, 2025 | 8.36 | 8.36 | 8.34 | 8.34 | 8.34 | 0.48% | - |
| Dec 22, 2025 | 8.32 | 8.32 | 8.20 | 8.30 | 8.30 | 0.73% | - |
| 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% | - |