Tobu Railway Co., Ltd. (TYO:9001)
Japan · Delayed Price · Currency is JPY 2,806.00
+24.50 (0.88%)
May 12, 2026, 3:30 PM JST
Tobu Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2,800.00 | 2,812.00 | 2,776.00 | 2,805.00 | - | 0.84% | 240,600 |
| 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 |
| Apr 8, 2026 | 2,996.50 | 3,005.00 | 2,982.00 | 2,993.50 | 2,993.50 | 1.49% | 597,800 |
| Apr 7, 2026 | 2,930.00 | 2,970.00 | 2,925.00 | 2,949.50 | 2,949.50 | 0.75% | 355,100 |
| Apr 6, 2026 | 2,947.00 | 2,949.00 | 2,920.50 | 2,927.50 | 2,927.50 | -0.76% | 309,700 |
| Apr 3, 2026 | 2,926.00 | 2,957.00 | 2,921.00 | 2,950.00 | 2,950.00 | 0.82% | 320,000 |
| Apr 2, 2026 | 2,924.50 | 2,975.50 | 2,912.00 | 2,926.00 | 2,926.00 | 0.86% | 481,800 |
| Apr 1, 2026 | 2,890.00 | 2,901.00 | 2,863.00 | 2,901.00 | 2,901.00 | 1.77% | 506,700 |
| Mar 31, 2026 | 2,861.00 | 2,889.00 | 2,846.50 | 2,850.50 | 2,850.50 | 0.30% | 677,800 |
| Mar 30, 2026 | 2,788.00 | 2,844.50 | 2,765.50 | 2,842.00 | 2,842.00 | -2.03% | 1,209,500 |
| Mar 27, 2026 | 2,923.50 | 2,930.50 | 2,889.50 | 2,901.00 | 2,866.00 | -0.45% | 1,858,000 |
| Mar 26, 2026 | 2,921.50 | 2,921.50 | 2,885.50 | 2,914.00 | 2,878.84 | 0.34% | 889,800 |
| Mar 25, 2026 | 2,933.00 | 2,934.00 | 2,891.00 | 2,904.00 | 2,868.96 | 0.73% | 645,000 |
| Mar 24, 2026 | 2,874.50 | 2,883.50 | 2,857.00 | 2,883.00 | 2,848.22 | 2.00% | 491,300 |
| Mar 23, 2026 | 2,849.00 | 2,856.50 | 2,826.50 | 2,826.50 | 2,792.40 | -1.74% | 832,300 |
| Mar 19, 2026 | 2,910.50 | 2,916.00 | 2,868.50 | 2,876.50 | 2,841.80 | -2.01% | 588,700 |
| Mar 18, 2026 | 2,901.00 | 2,935.50 | 2,898.50 | 2,935.50 | 2,900.08 | 1.42% | 418,900 |
| Mar 17, 2026 | 2,882.00 | 2,916.00 | 2,877.00 | 2,894.50 | 2,859.58 | 1.15% | 370,400 |
| Mar 16, 2026 | 2,880.50 | 2,898.00 | 2,860.00 | 2,861.50 | 2,826.98 | -0.19% | 502,800 |
| Mar 13, 2026 | 2,850.50 | 2,894.00 | 2,850.50 | 2,867.00 | 2,832.41 | -0.68% | 749,000 |
| Mar 12, 2026 | 2,921.50 | 2,955.50 | 2,873.50 | 2,886.50 | 2,851.67 | -2.38% | 496,700 |
| Mar 11, 2026 | 2,976.00 | 2,986.00 | 2,952.00 | 2,957.00 | 2,921.32 | 0.46% | 441,100 |
| Mar 10, 2026 | 2,975.50 | 2,976.00 | 2,939.00 | 2,943.50 | 2,907.99 | 0.27% | 620,400 |
| Mar 9, 2026 | 2,877.50 | 2,948.00 | 2,872.50 | 2,935.50 | 2,900.08 | -1.13% | 787,500 |
| Mar 6, 2026 | 2,970.00 | 2,982.00 | 2,936.50 | 2,969.00 | 2,933.18 | 0.08% | 515,400 |
| Mar 5, 2026 | 3,027.00 | 3,034.00 | 2,966.50 | 2,966.50 | 2,930.71 | -0.34% | 658,600 |
| Mar 4, 2026 | 3,009.00 | 3,022.00 | 2,944.50 | 2,976.50 | 2,940.59 | -2.76% | 764,500 |
| Mar 3, 2026 | 3,115.00 | 3,120.00 | 3,059.00 | 3,061.00 | 3,024.07 | -2.79% | 540,600 |
| Mar 2, 2026 | 3,102.00 | 3,164.00 | 3,099.00 | 3,149.00 | 3,111.01 | 0.10% | 548,200 |
| Feb 27, 2026 | 3,135.00 | 3,146.00 | 3,112.00 | 3,146.00 | 3,108.04 | 1.09% | 565,900 |
| Feb 26, 2026 | 3,148.00 | 3,148.00 | 3,111.00 | 3,112.00 | 3,074.45 | -0.13% | 514,800 |
| Feb 25, 2026 | 3,149.00 | 3,151.00 | 3,114.00 | 3,116.00 | 3,078.41 | -0.26% | 636,600 |