Tobu Railway Co., Ltd. (TYO:9001)
Japan · Delayed Price · Currency is JPY 2,906.50
-7.50 (-0.26%)
Mar 27, 2026, 11:30 AM JST
Tobu Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,923.50 | 2,930.50 | 2,889.50 | 2,904.50 | - | -0.33% | 938,800 |
| Mar 26, 2026 | 2,921.50 | 2,921.50 | 2,885.50 | 2,914.00 | 2,914.00 | 0.34% | 889,800 |
| Mar 25, 2026 | 2,933.00 | 2,934.00 | 2,891.00 | 2,904.00 | 2,904.00 | 0.73% | 645,000 |
| Mar 24, 2026 | 2,874.50 | 2,883.50 | 2,857.00 | 2,883.00 | 2,883.00 | 2.00% | 491,300 |
| Mar 23, 2026 | 2,849.00 | 2,856.50 | 2,826.50 | 2,826.50 | 2,826.50 | -1.74% | 832,300 |
| Mar 19, 2026 | 2,910.50 | 2,916.00 | 2,868.50 | 2,876.50 | 2,876.50 | -2.01% | 588,700 |
| Mar 18, 2026 | 2,901.00 | 2,935.50 | 2,898.50 | 2,935.50 | 2,935.50 | 1.42% | 418,900 |
| Mar 17, 2026 | 2,882.00 | 2,916.00 | 2,877.00 | 2,894.50 | 2,894.50 | 1.15% | 370,400 |
| Mar 16, 2026 | 2,880.50 | 2,898.00 | 2,860.00 | 2,861.50 | 2,861.50 | -0.19% | 502,800 |
| Mar 13, 2026 | 2,850.50 | 2,894.00 | 2,850.50 | 2,867.00 | 2,867.00 | -0.68% | 749,000 |
| Mar 12, 2026 | 2,921.50 | 2,955.50 | 2,873.50 | 2,886.50 | 2,886.50 | -2.38% | 496,700 |
| Mar 11, 2026 | 2,976.00 | 2,986.00 | 2,952.00 | 2,957.00 | 2,957.00 | 0.46% | 441,100 |
| Mar 10, 2026 | 2,975.50 | 2,976.00 | 2,939.00 | 2,943.50 | 2,943.50 | 0.27% | 620,400 |
| Mar 9, 2026 | 2,877.50 | 2,948.00 | 2,872.50 | 2,935.50 | 2,935.50 | -1.13% | 787,500 |
| Mar 6, 2026 | 2,970.00 | 2,982.00 | 2,936.50 | 2,969.00 | 2,969.00 | 0.08% | 515,400 |
| Mar 5, 2026 | 3,027.00 | 3,034.00 | 2,966.50 | 2,966.50 | 2,966.50 | -0.34% | 658,600 |
| Mar 4, 2026 | 3,009.00 | 3,022.00 | 2,944.50 | 2,976.50 | 2,976.50 | -2.76% | 764,500 |
| Mar 3, 2026 | 3,115.00 | 3,120.00 | 3,059.00 | 3,061.00 | 3,061.00 | -2.79% | 540,600 |
| Mar 2, 2026 | 3,102.00 | 3,164.00 | 3,099.00 | 3,149.00 | 3,149.00 | 0.10% | 548,200 |
| Feb 27, 2026 | 3,135.00 | 3,146.00 | 3,112.00 | 3,146.00 | 3,146.00 | 1.09% | 565,900 |
| Feb 26, 2026 | 3,148.00 | 3,148.00 | 3,111.00 | 3,112.00 | 3,112.00 | -0.13% | 514,800 |
| Feb 25, 2026 | 3,149.00 | 3,151.00 | 3,114.00 | 3,116.00 | 3,116.00 | -0.26% | 636,600 |
| Feb 24, 2026 | 3,090.00 | 3,136.00 | 3,066.00 | 3,124.00 | 3,124.00 | 2.16% | 713,500 |
| Feb 20, 2026 | 3,071.00 | 3,113.00 | 3,058.00 | 3,058.00 | 3,058.00 | -1.67% | 788,600 |
| Feb 19, 2026 | 3,096.00 | 3,110.00 | 3,049.00 | 3,110.00 | 3,110.00 | 0.81% | 699,700 |
| Feb 18, 2026 | 3,050.00 | 3,099.00 | 3,037.00 | 3,085.00 | 3,085.00 | 2.02% | 659,600 |
| Feb 17, 2026 | 3,019.00 | 3,039.00 | 3,005.00 | 3,024.00 | 3,024.00 | 1.00% | 539,400 |
| Feb 16, 2026 | 3,019.00 | 3,020.00 | 2,960.00 | 2,994.00 | 2,994.00 | -0.56% | 699,200 |
| Feb 13, 2026 | 3,030.00 | 3,060.00 | 3,011.00 | 3,011.00 | 3,011.00 | -0.13% | 946,300 |
| Feb 12, 2026 | 3,000.00 | 3,028.00 | 2,995.50 | 3,015.00 | 3,015.00 | 0.67% | 652,700 |
| Feb 10, 2026 | 2,968.00 | 3,008.00 | 2,946.50 | 2,995.00 | 2,995.00 | 0.71% | 624,600 |
| Feb 9, 2026 | 2,988.00 | 3,012.00 | 2,963.50 | 2,974.00 | 2,974.00 | 0.41% | 909,900 |
| Feb 6, 2026 | 2,925.00 | 2,962.00 | 2,917.00 | 2,962.00 | 2,962.00 | 0.73% | 708,600 |
| Feb 5, 2026 | 2,814.50 | 2,946.50 | 2,810.00 | 2,940.50 | 2,940.50 | 5.09% | 2,042,000 |
| Feb 4, 2026 | 2,760.00 | 2,798.00 | 2,740.50 | 2,798.00 | 2,798.00 | 1.32% | 691,700 |
| Feb 3, 2026 | 2,717.50 | 2,769.00 | 2,710.00 | 2,761.50 | 2,761.50 | 1.62% | 472,000 |
| Feb 2, 2026 | 2,740.00 | 2,743.00 | 2,717.50 | 2,717.50 | 2,717.50 | -0.35% | 416,200 |
| Jan 30, 2026 | 2,727.00 | 2,739.50 | 2,702.50 | 2,727.00 | 2,727.00 | 0.74% | 566,300 |
| Jan 29, 2026 | 2,660.00 | 2,707.50 | 2,641.00 | 2,707.00 | 2,707.00 | 1.23% | 481,100 |
| Jan 28, 2026 | 2,710.00 | 2,710.00 | 2,672.00 | 2,674.00 | 2,674.00 | -1.93% | 493,900 |
| Jan 27, 2026 | 2,733.00 | 2,741.50 | 2,710.00 | 2,726.50 | 2,726.50 | -1.05% | 481,400 |
| Jan 26, 2026 | 2,750.00 | 2,770.00 | 2,740.00 | 2,755.50 | 2,755.50 | -0.31% | 404,500 |
| Jan 23, 2026 | 2,778.00 | 2,787.50 | 2,752.50 | 2,764.00 | 2,764.00 | 0.02% | 408,100 |
| Jan 22, 2026 | 2,765.00 | 2,779.00 | 2,750.00 | 2,763.50 | 2,763.50 | 0.34% | 468,600 |
| Jan 21, 2026 | 2,752.50 | 2,761.50 | 2,725.00 | 2,754.00 | 2,754.00 | -0.92% | 569,500 |
| Jan 20, 2026 | 2,756.00 | 2,785.50 | 2,751.00 | 2,779.50 | 2,779.50 | 0.85% | 491,700 |
| Jan 19, 2026 | 2,741.00 | 2,758.00 | 2,737.50 | 2,756.00 | 2,756.00 | 0.58% | 555,600 |
| Jan 16, 2026 | 2,738.50 | 2,752.00 | 2,727.50 | 2,740.00 | 2,740.00 | -0.38% | 465,400 |
| Jan 15, 2026 | 2,744.00 | 2,756.00 | 2,735.50 | 2,750.50 | 2,750.50 | 0.24% | 597,100 |
| Jan 14, 2026 | 2,706.00 | 2,745.00 | 2,699.50 | 2,744.00 | 2,744.00 | 1.25% | 807,300 |