Tobu Railway Co., Ltd. (TYO:9001)
Japan · Delayed Price · Currency is JPY 2,886.50
+17.50 (0.61%)
Jun 23, 2026, 3:30 PM JST
Tobu Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 2,803.00 | 2,815.00 | 2,794.50 | 2,809.00 | 2,809.00 | 0.79% | 438,200 |
| Apr 27, 2026 | 2,774.00 | 2,825.00 | 2,762.00 | 2,787.00 | 2,787.00 | 0.43% | 531,100 |
| Apr 24, 2026 | 2,780.00 | 2,786.50 | 2,768.00 | 2,775.00 | 2,775.00 | 0.34% | 354,700 |
| Apr 23, 2026 | 2,755.50 | 2,774.50 | 2,735.00 | 2,765.50 | 2,765.50 | -0.88% | 470,300 |
| Apr 22, 2026 | 2,825.00 | 2,830.00 | 2,780.50 | 2,790.00 | 2,790.00 | -2.05% | 422,300 |
| Apr 21, 2026 | 2,905.00 | 2,907.50 | 2,848.50 | 2,848.50 | 2,848.50 | -1.42% | 369,200 |
| Apr 20, 2026 | 2,895.00 | 2,904.00 | 2,879.00 | 2,889.50 | 2,889.50 | 0.42% | 398,400 |
| Apr 17, 2026 | 2,910.00 | 2,922.00 | 2,877.50 | 2,877.50 | 2,877.50 | -1.32% | 615,900 |
| Apr 16, 2026 | 2,952.50 | 2,977.00 | 2,916.00 | 2,916.00 | 2,916.00 | -1.37% | 494,900 |
| Apr 15, 2026 | 2,937.00 | 2,974.00 | 2,934.50 | 2,956.50 | 2,956.50 | 1.13% | 453,500 |
| Apr 14, 2026 | 2,931.50 | 2,949.00 | 2,920.50 | 2,923.50 | 2,923.50 | -0.48% | 418,300 |
| Apr 13, 2026 | 2,930.00 | 2,951.50 | 2,921.00 | 2,937.50 | 2,937.50 | -0.17% | 402,300 |
| Apr 10, 2026 | 2,975.00 | 2,991.00 | 2,942.50 | 2,942.50 | 2,942.50 | -1.13% | 507,100 |
| Apr 9, 2026 | 3,025.00 | 3,033.00 | 2,976.00 | 2,976.00 | 2,976.00 | -0.58% | 500,600 |