Tokyu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	10.96	10.96	10.96	10.96	10.96	-2.34%	7,013
Feb 9, 2026	11.22	11.22	11.22	11.22	11.22	-4.59%	1,007
Feb 6, 2026	11.76	11.76	11.76	11.76	11.76	-2.00%	2,002
Jan 29, 2026	12.00	12.00	12.00	12.00	12.00	22.32%	435
Jan 28, 2026	9.81	9.81	9.81	9.81	9.81	-12.88%	116
Jan 27, 2026	11.26	11.26	11.26	11.26	11.26	-6.17%	117
Jan 9, 2026	12.00	12.00	12.00	12.00	12.00	20.36%	154
Jan 8, 2026	9.97	9.97	9.97	9.97	9.97	-8.32%	205
Jan 2, 2026	10.88	10.88	10.88	10.88	10.88	-3.33%	196
Dec 31, 2025	11.25	11.25	11.25	11.25	11.25	-3.76%	258
Dec 26, 2025	11.69	11.69	11.69	11.69	11.69	3.91%	172
Dec 23, 2025	11.25	11.25	11.25	11.25	11.25	-1.40%	327
Dec 22, 2025	11.25	11.41	11.25	11.41	11.41	1.38%	1,524
Dec 15, 2025	11.25	11.26	11.25	11.26	11.26	3.49%	763
Dec 12, 2025	10.88	10.88	10.88	10.88	10.88	-3.33%	140
Dec 11, 2025	11.25	11.25	11.25	11.25	11.25	3.45%	356
Dec 9, 2025	10.88	10.88	10.88	10.88	10.88	-3.33%	313
Dec 8, 2025	10.88	11.25	10.88	11.25	11.25	-	1,000
Dec 5, 2025	10.88	11.25	10.88	11.25	11.25	-	1,552
Dec 4, 2025	11.25	11.25	11.25	11.25	11.25	2.04%	350
Dec 2, 2025	10.88	11.25	10.88	11.03	11.03	-2.00%	21,687
Dec 1, 2025	10.88	11.25	10.88	11.25	11.25	3.45%	964
Nov 25, 2025	10.88	10.88	10.88	10.88	10.88	3.57%	306
Nov 24, 2025	10.95	10.95	10.50	10.50	10.50	-4.37%	19,099
Nov 21, 2025	10.98	10.98	10.98	10.98	10.98	-9.70%	129
Nov 17, 2025	12.16	12.16	12.16	12.16	12.16	5.28%	681
Nov 7, 2025	11.55	11.55	11.55	11.55	11.55	5.38%	205
Nov 6, 2025	10.96	10.96	10.96	10.96	10.96	-5.11%	763
Oct 30, 2025	11.55	11.55	11.55	11.55	11.55	3.38%	349
Oct 29, 2025	11.17	11.17	11.17	11.17	11.17	-4.92%	318
Oct 21, 2025	11.75	11.75	11.75	11.75	11.75	6.82%	326
Oct 16, 2025	12.56	12.56	11.00	11.00	11.00	-12.00%	19,391
Oct 3, 2025	12.50	12.50	12.50	12.50	12.50	0.16%	373
Sep 24, 2025	12.45	12.48	12.22	12.48	12.48	0.20%	4,323
Sep 23, 2025	12.50	12.50	12.46	12.46	12.46	10.96%	2,090
Sep 22, 2025	11.23	11.23	11.23	11.23	11.23	-12.37%	280