Skip to main content
logo
Tobu Railway Co., Ltd. (TYO:9001)
Japan flag Japan · Delayed Price · Currency is JPY
2,597.00
+56.50 (2.22%)
Nov 21, 2025, 3:30 PM JST

Tobu Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,549.502,599.002,548.502,597.002,597.002.22%909,900
Nov 20, 20252,516.002,549.002,516.002,540.502,540.501.17%620,300
Nov 19, 20252,514.002,528.502,509.502,511.002,511.000.40%673,200
Nov 18, 20252,512.502,526.002,498.002,501.002,501.00-0.46%574,700
Nov 17, 20252,532.002,540.002,502.502,512.502,512.50-1.35%520,300
Nov 14, 20252,535.002,549.002,525.002,547.002,547.000.97%524,100
Nov 13, 20252,535.502,536.002,513.002,522.502,522.500.22%333,100
Nov 12, 20252,535.002,556.002,514.002,517.002,517.00-0.24%657,600
Nov 11, 20252,515.502,537.002,515.002,523.002,523.00-0.49%367,800
Nov 10, 20252,535.002,537.502,514.502,535.502,535.500.94%440,900
Nov 7, 20252,500.002,517.002,487.002,512.002,512.000.80%458,400
Nov 6, 20252,480.002,516.002,462.502,492.002,492.00-0.06%743,900
Nov 5, 20252,510.002,523.502,490.502,493.502,493.50-0.14%646,200
Nov 4, 20252,485.002,507.002,466.002,497.002,497.000.54%749,400
Oct 31, 20252,494.002,505.502,483.502,483.502,483.50-0.16%519,800
Oct 30, 20252,487.002,493.502,475.002,487.502,487.50-0.22%719,700
Oct 29, 20252,531.002,531.502,487.002,493.002,493.00-1.89%939,000
Oct 28, 20252,569.002,569.002,535.002,541.002,541.00-1.24%565,800
Oct 27, 20252,567.502,589.002,560.502,573.002,573.000.21%453,800
Oct 24, 20252,564.502,572.502,558.002,567.502,567.50-0.50%370,900
Oct 23, 20252,577.002,593.002,569.502,580.502,580.500.57%512,900
Oct 22, 20252,550.002,566.002,550.002,566.002,566.000.73%469,900
Oct 21, 20252,542.002,564.002,540.502,547.502,547.500.22%505,700
Oct 20, 20252,557.002,559.002,539.502,542.002,542.000.30%350,400
Oct 17, 20252,527.002,534.502,518.002,534.502,534.500.56%432,600
Oct 16, 20252,512.502,529.002,508.002,520.502,520.500.30%544,300
Oct 15, 20252,525.502,539.502,502.002,513.002,513.00-0.08%632,500
Oct 14, 20252,500.002,525.002,489.002,515.002,515.00-0.55%814,900
Oct 10, 20252,524.002,540.502,510.002,529.002,529.00-0.41%748,600
Oct 9, 20252,551.002,560.002,532.002,539.502,539.50-0.43%819,800
Oct 8, 20252,625.002,640.002,550.502,550.502,550.50-3.32%1,101,200
Oct 7, 20252,641.002,649.002,624.002,638.002,638.00-0.36%508,500
Oct 6, 20252,671.002,678.002,638.002,647.502,647.501.01%472,300
Oct 3, 20252,600.002,631.002,600.002,621.002,621.000.44%308,400
Oct 2, 20252,620.002,629.502,585.502,609.502,609.50-1.10%778,000
Oct 1, 20252,630.002,640.502,606.002,638.502,638.50-0.09%531,300
Sep 30, 20252,692.502,694.502,641.002,641.002,641.00-1.38%488,700
Sep 29, 20252,719.502,732.502,677.502,678.002,678.00-2.97%1,069,600
Sep 26, 20252,747.002,778.002,742.002,760.002,727.500.75%2,549,200
Sep 25, 20252,726.002,744.502,723.002,739.502,707.240.81%1,346,900
Sep 24, 20252,723.002,744.002,706.002,717.502,685.500.22%868,700
Sep 22, 20252,690.002,720.002,686.502,711.502,679.570.48%509,400
Sep 19, 20252,710.002,732.002,688.502,698.502,666.72-0.85%895,600
Sep 18, 20252,738.502,742.502,717.002,721.502,689.45-0.62%335,700
Sep 17, 20252,723.502,744.502,716.002,738.502,706.250.02%266,800
Sep 16, 20252,722.002,753.502,717.502,738.002,705.760.74%346,700
Sep 12, 20252,741.002,747.002,716.002,718.002,685.99-0.59%471,400
Sep 11, 20252,745.002,752.002,716.002,734.002,701.81-1.00%451,800
Sep 10, 20252,770.002,783.002,755.502,761.502,728.98-0.77%421,100
Sep 9, 20252,780.002,797.002,767.002,783.002,750.230.11%447,200