Tobu Railway Co., Ltd. (TYO:9001)
Japan · Delayed Price · Currency is JPY 2,931.50
+16.00 (0.55%)
Jul 13, 2026, 3:30 PM JST
Tobu Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 2,940.00 | 2,945.00 | 2,911.50 | 2,931.50 | 2,931.50 | 0.55% | 324,900 |
| Jul 10, 2026 | 2,935.00 | 2,938.00 | 2,892.00 | 2,915.50 | 2,915.50 | 0.22% | 535,200 |
| Jul 9, 2026 | 2,927.50 | 2,939.00 | 2,896.50 | 2,909.00 | 2,909.00 | -0.87% | 353,400 |
| Jul 8, 2026 | 2,945.00 | 2,957.50 | 2,920.00 | 2,934.50 | 2,934.50 | -0.37% | 520,800 |
| Jul 7, 2026 | 2,940.00 | 2,964.50 | 2,917.00 | 2,945.50 | 2,945.50 | 0.17% | 626,600 |
| Jul 6, 2026 | 2,918.00 | 2,940.50 | 2,903.00 | 2,940.50 | 2,940.50 | 1.33% | 434,700 |
| Jul 3, 2026 | 2,920.00 | 2,927.00 | 2,898.00 | 2,902.00 | 2,902.00 | 1.08% | 458,700 |
| Jul 2, 2026 | 2,877.50 | 2,901.50 | 2,858.50 | 2,871.00 | 2,871.00 | 0.75% | 438,500 |
| Jul 1, 2026 | 2,903.00 | 2,924.00 | 2,844.00 | 2,849.50 | 2,849.50 | -2.53% | 448,000 |
| Jun 30, 2026 | 2,940.00 | 2,951.50 | 2,913.50 | 2,923.50 | 2,923.50 | -0.68% | 409,400 |
| Jun 29, 2026 | 2,940.00 | 2,964.50 | 2,925.50 | 2,943.50 | 2,943.50 | 0.67% | 606,800 |
| Jun 26, 2026 | 2,903.00 | 2,924.00 | 2,884.00 | 2,924.00 | 2,924.00 | 1.39% | 557,500 |
| Jun 25, 2026 | 2,890.50 | 2,903.50 | 2,855.00 | 2,884.00 | 2,884.00 | 0.68% | 349,400 |
| Jun 24, 2026 | 2,900.00 | 2,913.00 | 2,859.00 | 2,864.50 | 2,864.50 | -0.76% | 413,900 |
| Jun 23, 2026 | 2,869.00 | 2,898.00 | 2,850.00 | 2,886.50 | 2,886.50 | 0.61% | 479,500 |
| Jun 22, 2026 | 2,856.00 | 2,883.50 | 2,842.00 | 2,869.00 | 2,869.00 | 0.24% | 468,100 |
| Jun 19, 2026 | 2,826.00 | 2,875.50 | 2,814.00 | 2,862.00 | 2,862.00 | 0.56% | 730,100 |
| Jun 18, 2026 | 2,846.50 | 2,857.50 | 2,823.00 | 2,846.00 | 2,846.00 | -0.14% | 475,600 |
| Jun 17, 2026 | 2,894.00 | 2,912.50 | 2,850.00 | 2,850.00 | 2,850.00 | -0.09% | 462,700 |
| Jun 16, 2026 | 2,853.00 | 2,865.00 | 2,816.00 | 2,852.50 | 2,852.50 | -0.24% | 489,300 |
| Jun 15, 2026 | 2,848.00 | 2,888.50 | 2,841.50 | 2,859.50 | 2,859.50 | 0.72% | 433,500 |
| Jun 12, 2026 | 2,852.50 | 2,873.50 | 2,824.50 | 2,839.00 | 2,839.00 | -0.47% | 763,300 |
| Jun 11, 2026 | 2,911.00 | 2,916.00 | 2,850.00 | 2,852.50 | 2,852.50 | -1.76% | 471,600 |
| Jun 10, 2026 | 2,890.00 | 2,921.50 | 2,877.00 | 2,903.50 | 2,903.50 | 0.96% | 704,400 |
| Jun 9, 2026 | 2,838.50 | 2,887.50 | 2,820.00 | 2,876.00 | 2,876.00 | 1.39% | 545,900 |
| Jun 8, 2026 | 2,852.50 | 2,877.50 | 2,807.00 | 2,836.50 | 2,836.50 | 0.16% | 482,400 |
| Jun 5, 2026 | 2,847.50 | 2,874.00 | 2,813.50 | 2,832.00 | 2,832.00 | -0.11% | 645,600 |
| Jun 4, 2026 | 2,773.00 | 2,835.50 | 2,769.50 | 2,835.00 | 2,835.00 | 2.98% | 833,200 |
| Jun 3, 2026 | 2,704.00 | 2,762.00 | 2,688.00 | 2,753.00 | 2,753.00 | 2.13% | 649,900 |
| Jun 2, 2026 | 2,680.50 | 2,705.00 | 2,645.00 | 2,695.50 | 2,695.50 | -0.24% | 741,300 |
| Jun 1, 2026 | 2,777.50 | 2,777.50 | 2,702.00 | 2,702.00 | 2,702.00 | -2.91% | 844,000 |
| May 29, 2026 | 2,770.50 | 2,829.50 | 2,764.00 | 2,783.00 | 2,783.00 | 0.29% | 705,700 |
| May 28, 2026 | 2,783.50 | 2,792.50 | 2,771.00 | 2,775.00 | 2,775.00 | 0.22% | 500,100 |
| May 27, 2026 | 2,746.50 | 2,770.50 | 2,742.00 | 2,769.00 | 2,769.00 | 0.82% | 464,100 |
| May 26, 2026 | 2,778.50 | 2,779.50 | 2,746.50 | 2,746.50 | 2,746.50 | -1.21% | 571,000 |
| May 25, 2026 | 2,777.00 | 2,780.50 | 2,753.00 | 2,780.00 | 2,780.00 | -0.30% | 448,300 |
| May 22, 2026 | 2,806.50 | 2,812.00 | 2,777.50 | 2,788.50 | 2,788.50 | -1.33% | 602,200 |
| May 21, 2026 | 2,884.00 | 2,884.00 | 2,826.00 | 2,826.00 | 2,826.00 | -1.00% | 605,800 |
| May 20, 2026 | 2,899.00 | 2,910.00 | 2,826.00 | 2,854.50 | 2,854.50 | -1.01% | 621,300 |
| May 19, 2026 | 2,860.00 | 2,894.00 | 2,854.00 | 2,883.50 | 2,883.50 | 2.07% | 561,200 |
| May 18, 2026 | 2,808.50 | 2,840.50 | 2,807.50 | 2,825.00 | 2,825.00 | -0.12% | 495,600 |
| May 15, 2026 | 2,822.00 | 2,838.00 | 2,791.50 | 2,828.50 | 2,828.50 | -0.16% | 539,200 |
| May 14, 2026 | 2,844.50 | 2,855.50 | 2,816.00 | 2,833.00 | 2,833.00 | 0.59% | 287,700 |
| May 13, 2026 | 2,812.00 | 2,846.00 | 2,812.00 | 2,816.50 | 2,816.50 | 0.37% | 423,800 |
| May 12, 2026 | 2,800.00 | 2,812.00 | 2,776.00 | 2,806.00 | 2,806.00 | 0.88% | 492,600 |
| May 11, 2026 | 2,820.00 | 2,836.50 | 2,777.00 | 2,781.50 | 2,781.50 | -1.73% | 647,900 |
| May 8, 2026 | 2,878.50 | 2,890.50 | 2,809.00 | 2,830.50 | 2,830.50 | -1.91% | 564,700 |
| May 7, 2026 | 2,862.00 | 2,895.00 | 2,837.50 | 2,885.50 | 2,885.50 | 0.98% | 799,700 |
| May 1, 2026 | 2,759.00 | 2,872.00 | 2,746.50 | 2,857.50 | 2,857.50 | 2.31% | 906,900 |
| Apr 30, 2026 | 2,796.00 | 2,804.00 | 2,751.00 | 2,793.00 | 2,793.00 | -0.57% | 837,600 |