Tobu Railway Co., Ltd. (TYO:9001)
Japan · Delayed Price · Currency is JPY 3,028.00
+14.00 (0.46%)
Aug 24, 2026, 9:38 AM JST
Tobu Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,984.00 | 3,014.00 | 2,978.00 | 3,014.00 | 3,014.00 | 1.01% | 702,300 |
| Aug 20, 2026 | 2,978.00 | 2,995.00 | 2,959.50 | 2,984.00 | 2,984.00 | 0.78% | 484,900 |
| Aug 19, 2026 | 2,987.00 | 2,989.50 | 2,933.00 | 2,961.00 | 2,961.00 | -0.05% | 517,100 |
| Aug 18, 2026 | 2,911.00 | 2,976.50 | 2,904.00 | 2,962.50 | 2,962.50 | 1.26% | 602,300 |
| Aug 17, 2026 | 2,960.00 | 2,960.00 | 2,925.00 | 2,925.50 | 2,925.50 | -0.54% | 481,100 |
| Aug 14, 2026 | 2,988.50 | 2,988.50 | 2,935.50 | 2,941.50 | 2,941.50 | -0.59% | 515,100 |
| Aug 13, 2026 | 2,973.00 | 2,982.50 | 2,938.50 | 2,959.00 | 2,959.00 | -0.40% | 524,500 |
| Aug 12, 2026 | 2,964.00 | 2,982.50 | 2,947.50 | 2,971.00 | 2,971.00 | 1.21% | 399,900 |
| Aug 10, 2026 | 2,950.50 | 2,962.00 | 2,919.00 | 2,935.50 | 2,935.50 | -0.51% | 530,500 |
| Aug 7, 2026 | 2,943.00 | 2,977.00 | 2,917.00 | 2,950.50 | 2,950.50 | 0.55% | 394,800 |
| Aug 6, 2026 | 2,950.00 | 2,950.00 | 2,895.50 | 2,934.50 | 2,934.50 | 1.19% | 513,700 |
| Aug 5, 2026 | 2,950.00 | 2,985.50 | 2,884.50 | 2,900.00 | 2,900.00 | -1.48% | 676,100 |
| Aug 4, 2026 | 3,004.00 | 3,004.00 | 2,922.50 | 2,943.50 | 2,943.50 | -2.40% | 643,200 |
| Aug 3, 2026 | 3,066.00 | 3,082.00 | 2,980.00 | 3,016.00 | 3,016.00 | -2.58% | 767,300 |
| Jul 31, 2026 | 3,071.00 | 3,121.00 | 3,066.00 | 3,096.00 | 3,096.00 | -1.43% | 847,400 |
| Jul 30, 2026 | 3,194.00 | 3,205.00 | 3,089.00 | 3,141.00 | 3,141.00 | -1.78% | 745,900 |
| Jul 29, 2026 | 3,135.00 | 3,236.00 | 3,131.00 | 3,198.00 | 3,198.00 | 2.14% | 1,033,900 |
| Jul 28, 2026 | 3,100.00 | 3,147.00 | 3,100.00 | 3,131.00 | 3,131.00 | 1.00% | 748,100 |
| Jul 27, 2026 | 3,032.00 | 3,100.00 | 3,022.00 | 3,100.00 | 3,100.00 | 2.92% | 755,400 |
| Jul 24, 2026 | 2,958.50 | 3,023.00 | 2,938.00 | 3,012.00 | 3,012.00 | 0.87% | 394,300 |
| Jul 23, 2026 | 3,018.00 | 3,030.00 | 2,976.50 | 2,986.00 | 2,986.00 | -1.91% | 345,300 |
| Jul 22, 2026 | 3,057.00 | 3,057.00 | 2,999.00 | 3,044.00 | 3,044.00 | -0.56% | 560,200 |
| Jul 21, 2026 | 3,067.00 | 3,089.00 | 3,034.00 | 3,061.00 | 3,061.00 | 0.23% | 651,300 |
| Jul 17, 2026 | 3,030.00 | 3,079.00 | 3,019.00 | 3,054.00 | 3,054.00 | 1.16% | 733,400 |
| Jul 16, 2026 | 2,996.00 | 3,043.00 | 2,987.50 | 3,019.00 | 3,019.00 | 0.73% | 594,500 |
| Jul 15, 2026 | 2,990.00 | 2,997.00 | 2,962.50 | 2,997.00 | 2,997.00 | 0.76% | 422,600 |
| Jul 14, 2026 | 2,950.00 | 2,998.00 | 2,930.00 | 2,974.50 | 2,974.50 | 1.47% | 473,900 |
| 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 |