Tobu Railway Co., Ltd. (TYO:9001)
Japan · Delayed Price · Currency is JPY 2,764.00
+16.00 (0.58%)
Oct 5, 2026, 3:30 PM JST
Tobu Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,785.00 | 2,797.50 | 2,748.00 | 2,748.00 | 2,748.00 | -1.77% | 614,700 |
| Oct 1, 2026 | 2,799.50 | 2,817.00 | 2,782.00 | 2,797.50 | 2,797.50 | -0.83% | 692,100 |
| Sep 30, 2026 | 2,817.50 | 2,829.50 | 2,782.50 | 2,821.00 | 2,821.00 | 0.16% | 847,200 |
| Sep 29, 2026 | 2,900.00 | 2,900.00 | 2,816.50 | 2,816.50 | 2,816.50 | -2.98% | 1,270,800 |
| Sep 28, 2026 | 2,989.00 | 3,004.00 | 2,940.50 | 2,940.50 | 2,903.00 | -0.99% | 2,335,800 |
| Sep 25, 2026 | 2,968.00 | 2,979.50 | 2,955.00 | 2,970.00 | 2,932.12 | 0.78% | 1,047,500 |
| Sep 24, 2026 | 2,956.50 | 2,981.00 | 2,943.00 | 2,947.00 | 2,909.42 | -0.44% | 1,190,500 |
| Sep 18, 2026 | 2,990.00 | 2,995.00 | 2,952.00 | 2,960.00 | 2,922.25 | -1.43% | 1,975,000 |
| Sep 17, 2026 | 2,973.00 | 3,014.00 | 2,973.00 | 3,003.00 | 2,964.70 | 0.87% | 605,300 |
| Sep 16, 2026 | 2,995.50 | 2,999.00 | 2,977.00 | 2,977.00 | 2,939.03 | 0.07% | 415,400 |
| Sep 15, 2026 | 3,010.00 | 3,020.00 | 2,967.00 | 2,975.00 | 2,937.06 | -0.20% | 502,900 |
| Sep 14, 2026 | 2,976.50 | 3,011.00 | 2,970.00 | 2,981.00 | 2,942.98 | 1.43% | 559,500 |
| Sep 11, 2026 | 2,910.00 | 2,953.00 | 2,907.00 | 2,939.00 | 2,901.52 | 0.20% | 597,600 |
| Sep 10, 2026 | 2,912.00 | 2,943.50 | 2,910.00 | 2,933.00 | 2,895.60 | 0.24% | 537,900 |
| Sep 9, 2026 | 2,890.00 | 2,932.00 | 2,882.50 | 2,926.00 | 2,888.68 | 0.77% | 640,000 |
| Sep 8, 2026 | 2,901.50 | 2,915.50 | 2,888.00 | 2,903.50 | 2,866.47 | -0.26% | 526,000 |
| Sep 7, 2026 | 2,940.00 | 2,954.00 | 2,911.00 | 2,911.00 | 2,873.88 | -1.02% | 469,700 |
| Sep 4, 2026 | 2,960.00 | 2,961.00 | 2,932.50 | 2,941.00 | 2,903.49 | -0.96% | 630,600 |
| Sep 3, 2026 | 2,977.50 | 2,996.50 | 2,964.00 | 2,969.50 | 2,931.63 | -0.24% | 679,700 |
| Sep 2, 2026 | 2,975.00 | 2,993.00 | 2,954.00 | 2,976.50 | 2,938.54 | -0.88% | 697,100 |
| Sep 1, 2026 | 2,996.00 | 3,023.00 | 2,985.50 | 3,003.00 | 2,964.70 | -0.20% | 578,000 |
| Aug 31, 2026 | 2,973.00 | 3,015.00 | 2,960.00 | 3,009.00 | 2,970.63 | 1.14% | 814,100 |
| Aug 28, 2026 | 2,989.00 | 3,005.00 | 2,971.50 | 2,975.00 | 2,937.06 | -1.26% | 1,687,500 |
| Aug 27, 2026 | 3,012.00 | 3,031.00 | 2,991.00 | 3,013.00 | 2,974.58 | -0.07% | 560,100 |
| Aug 26, 2026 | 3,035.00 | 3,044.00 | 3,015.00 | 3,015.00 | 2,976.55 | -0.92% | 503,600 |
| Aug 25, 2026 | 3,039.00 | 3,051.00 | 3,020.00 | 3,043.00 | 3,004.19 | 0.46% | 604,200 |
| Aug 24, 2026 | 3,020.00 | 3,044.00 | 3,008.00 | 3,029.00 | 2,990.37 | 0.50% | 586,200 |
| Aug 21, 2026 | 2,984.00 | 3,014.00 | 2,978.00 | 3,014.00 | 2,975.56 | 1.01% | 702,300 |
| Aug 20, 2026 | 2,978.00 | 2,995.00 | 2,959.50 | 2,984.00 | 2,945.95 | 0.78% | 484,900 |
| Aug 19, 2026 | 2,987.00 | 2,989.50 | 2,933.00 | 2,961.00 | 2,923.24 | -0.05% | 517,100 |
| Aug 18, 2026 | 2,911.00 | 2,976.50 | 2,904.00 | 2,962.50 | 2,924.72 | 1.26% | 602,300 |
| Aug 17, 2026 | 2,960.00 | 2,960.00 | 2,925.00 | 2,925.50 | 2,888.19 | -0.54% | 481,100 |
| Aug 14, 2026 | 2,988.50 | 2,988.50 | 2,935.50 | 2,941.50 | 2,903.99 | -0.59% | 515,100 |
| Aug 13, 2026 | 2,973.00 | 2,982.50 | 2,938.50 | 2,959.00 | 2,921.26 | -0.40% | 524,500 |
| Aug 12, 2026 | 2,964.00 | 2,982.50 | 2,947.50 | 2,971.00 | 2,933.11 | 1.21% | 399,900 |
| Aug 10, 2026 | 2,950.50 | 2,962.00 | 2,919.00 | 2,935.50 | 2,898.06 | -0.51% | 530,500 |
| Aug 7, 2026 | 2,943.00 | 2,977.00 | 2,917.00 | 2,950.50 | 2,912.87 | 0.55% | 394,800 |
| Aug 6, 2026 | 2,950.00 | 2,950.00 | 2,895.50 | 2,934.50 | 2,897.08 | 1.19% | 513,700 |
| Aug 5, 2026 | 2,950.00 | 2,985.50 | 2,884.50 | 2,900.00 | 2,863.02 | -1.48% | 676,100 |
| Aug 4, 2026 | 3,004.00 | 3,004.00 | 2,922.50 | 2,943.50 | 2,905.96 | -2.40% | 643,200 |
| Aug 3, 2026 | 3,066.00 | 3,082.00 | 2,980.00 | 3,016.00 | 2,977.54 | -2.58% | 767,300 |
| Jul 31, 2026 | 3,071.00 | 3,121.00 | 3,066.00 | 3,096.00 | 3,056.52 | -1.43% | 847,400 |
| Jul 30, 2026 | 3,194.00 | 3,205.00 | 3,089.00 | 3,141.00 | 3,100.94 | -1.78% | 745,900 |
| Jul 29, 2026 | 3,135.00 | 3,236.00 | 3,131.00 | 3,198.00 | 3,157.22 | 2.14% | 1,033,900 |
| Jul 28, 2026 | 3,100.00 | 3,147.00 | 3,100.00 | 3,131.00 | 3,091.07 | 1.00% | 748,100 |
| Jul 27, 2026 | 3,032.00 | 3,100.00 | 3,022.00 | 3,100.00 | 3,060.47 | 2.92% | 755,400 |
| Jul 24, 2026 | 2,958.50 | 3,023.00 | 2,938.00 | 3,012.00 | 2,973.59 | 0.87% | 394,300 |
| Jul 23, 2026 | 3,018.00 | 3,030.00 | 2,976.50 | 2,986.00 | 2,947.92 | -1.91% | 345,300 |
| Jul 22, 2026 | 3,057.00 | 3,057.00 | 2,999.00 | 3,044.00 | 3,005.18 | -0.56% | 560,200 |
| Jul 21, 2026 | 3,067.00 | 3,089.00 | 3,034.00 | 3,061.00 | 3,021.96 | 0.23% | 651,300 |