Skip to main content
logo
Tobu Railway Co., Ltd. (TYO:9001)
Japan flag Japan · Delayed Price · Currency is JPY
2,753.00
+57.50 (2.13%)
Jun 3, 2026, 3:30 PM JST

Tobu Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,680.502,705.002,645.002,695.502,695.50-0.24%741,300
Jun 1, 20262,777.502,777.502,702.002,702.002,702.00-2.91%844,000
May 29, 20262,770.502,829.502,764.002,783.002,783.000.29%705,700
May 28, 20262,783.502,792.502,771.002,775.002,775.000.22%500,100
May 27, 20262,746.502,770.502,742.002,769.002,769.000.82%464,100
May 26, 20262,778.502,779.502,746.502,746.502,746.50-1.21%571,000
May 25, 20262,777.002,780.502,753.002,780.002,780.00-0.30%448,300
May 22, 20262,806.502,812.002,777.502,788.502,788.50-1.33%602,200
May 21, 20262,884.002,884.002,826.002,826.002,826.00-1.00%605,800
May 20, 20262,899.002,910.002,826.002,854.502,854.50-1.01%621,300
May 19, 20262,860.002,894.002,854.002,883.502,883.502.07%561,200
May 18, 20262,808.502,840.502,807.502,825.002,825.00-0.12%495,600
May 15, 20262,822.002,838.002,791.502,828.502,828.50-0.16%539,200
May 14, 20262,844.502,855.502,816.002,833.002,833.000.59%287,700
May 13, 20262,812.002,846.002,812.002,816.502,816.500.37%423,800
May 12, 20262,800.002,812.002,776.002,806.002,806.000.88%492,600
May 11, 20262,820.002,836.502,777.002,781.502,781.50-1.73%647,900
May 8, 20262,878.502,890.502,809.002,830.502,830.50-1.91%564,700
May 7, 20262,862.002,895.002,837.502,885.502,885.500.98%799,700
May 1, 20262,759.002,872.002,746.502,857.502,857.502.31%906,900
Apr 30, 20262,796.002,804.002,751.002,793.002,793.00-0.57%837,600
Apr 28, 20262,803.002,815.002,794.502,809.002,809.000.79%438,200
Apr 27, 20262,774.002,825.002,762.002,787.002,787.000.43%531,100
Apr 24, 20262,780.002,786.502,768.002,775.002,775.000.34%354,700
Apr 23, 20262,755.502,774.502,735.002,765.502,765.50-0.88%470,300
Apr 22, 20262,825.002,830.002,780.502,790.002,790.00-2.05%422,300
Apr 21, 20262,905.002,907.502,848.502,848.502,848.50-1.42%369,200
Apr 20, 20262,895.002,904.002,879.002,889.502,889.500.42%398,400
Apr 17, 20262,910.002,922.002,877.502,877.502,877.50-1.32%615,900
Apr 16, 20262,952.502,977.002,916.002,916.002,916.00-1.37%494,900
Apr 15, 20262,937.002,974.002,934.502,956.502,956.501.13%453,500
Apr 14, 20262,931.502,949.002,920.502,923.502,923.50-0.48%418,300
Apr 13, 20262,930.002,951.502,921.002,937.502,937.50-0.17%402,300
Apr 10, 20262,975.002,991.002,942.502,942.502,942.50-1.13%507,100
Apr 9, 20263,025.003,033.002,976.002,976.002,976.00-0.58%500,600
Apr 8, 20262,996.503,005.002,982.002,993.502,993.501.49%597,800
Apr 7, 20262,930.002,970.002,925.002,949.502,949.500.75%355,100
Apr 6, 20262,947.002,949.002,920.502,927.502,927.50-0.76%309,700
Apr 3, 20262,926.002,957.002,921.002,950.002,950.000.82%320,000
Apr 2, 20262,924.502,975.502,912.002,926.002,926.000.86%481,800
Apr 1, 20262,890.002,901.002,863.002,901.002,901.001.77%506,700
Mar 31, 20262,861.002,889.002,846.502,850.502,850.500.30%677,800
Mar 30, 20262,788.002,844.502,765.502,842.002,842.00-0.75%1,209,500
Mar 27, 20262,923.502,930.502,889.502,901.002,863.50-0.45%1,858,000
Mar 26, 20262,921.502,921.502,885.502,914.002,876.330.34%889,800
Mar 25, 20262,933.002,934.002,891.002,904.002,866.460.73%645,000
Mar 24, 20262,874.502,883.502,857.002,883.002,845.732.00%491,300
Mar 23, 20262,849.002,856.502,826.502,826.502,789.96-1.74%832,300
Mar 19, 20262,910.502,916.002,868.502,876.502,839.32-2.01%588,700
Mar 18, 20262,901.002,935.502,898.502,935.502,897.551.42%418,900