Tokyu Corporation (TYO:9005)
Japan flag Japan · Delayed Price · Currency is JPY
1,727.50
+10.50 (0.61%)
Oct 21, 2025, 3:30 PM JST

Tokyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,718.501,731.001,717.001,728.50-0.67%264,200
Oct 20, 20251,726.001,726.001,710.001,717.001,717.000.56%1,167,400
Oct 17, 20251,724.501,725.001,706.501,707.501,707.50-0.67%955,200
Oct 16, 20251,716.001,719.001,706.001,719.001,719.000.59%1,317,100
Oct 15, 20251,729.001,734.501,709.001,709.001,709.00-0.32%1,265,400
Oct 14, 20251,720.001,727.001,704.501,714.501,714.50-1.30%1,984,100
Oct 10, 20251,730.501,740.501,719.001,737.001,737.000.38%1,932,600
Oct 9, 20251,742.001,746.001,720.001,730.501,730.50-1.03%1,839,400
Oct 8, 20251,787.501,797.501,745.001,748.501,748.50-2.18%1,978,800
Oct 7, 20251,780.501,792.001,769.001,787.501,787.500.25%1,479,400
Oct 6, 20251,794.501,802.001,780.001,783.001,783.000.56%1,679,800
Oct 3, 20251,760.001,773.001,753.001,773.001,773.000.57%907,800
Oct 2, 20251,782.001,794.501,761.501,763.001,763.00-1.59%1,197,700
Oct 1, 20251,789.001,801.001,778.001,791.501,791.50-0.69%1,671,200
Sep 30, 20251,801.501,812.001,788.001,804.001,804.00-0.47%1,674,800
Sep 29, 20251,861.001,867.001,812.001,812.501,812.50-3.80%2,055,300
Sep 26, 20251,871.001,894.501,870.001,884.001,870.000.32%2,987,300
Sep 25, 20251,886.501,893.501,877.501,878.001,864.040.11%1,372,300
Sep 24, 20251,882.001,889.501,870.501,876.001,862.060.54%1,250,600
Sep 22, 20251,863.001,879.501,860.501,866.001,852.130.08%904,100
Sep 19, 20251,883.501,892.501,864.501,864.501,850.64-0.72%2,455,000
Sep 18, 20251,880.001,888.001,871.001,878.001,864.04-0.11%1,005,700
Sep 17, 20251,876.001,887.501,867.001,880.001,866.030.21%1,005,700
Sep 16, 20251,860.501,889.001,860.001,876.001,862.060.19%953,300
Sep 12, 20251,887.001,893.501,865.001,872.501,858.59-0.74%1,624,400
Sep 11, 20251,898.001,903.001,880.501,886.501,872.48-1.07%1,624,400
Sep 10, 20251,912.001,915.001,902.001,907.001,892.83-0.18%962,600
Sep 9, 20251,914.001,925.001,903.501,910.501,896.30-0.03%1,256,300
Sep 8, 20251,906.001,929.501,901.501,911.001,896.800.26%1,151,200
Sep 5, 20251,909.001,918.001,898.001,906.001,891.84-0.21%1,177,400
Sep 4, 20251,902.501,911.501,889.501,910.001,895.810.39%1,297,500
Sep 3, 20251,908.001,909.001,892.501,902.501,888.36-0.03%1,441,100
Sep 2, 20251,885.001,904.001,873.501,903.001,888.861.14%1,271,900
Sep 1, 20251,866.501,892.501,858.001,881.501,867.521.13%1,176,900
Aug 29, 20251,870.001,871.501,858.001,860.501,846.68-0.64%1,329,100
Aug 28, 20251,860.501,881.501,858.501,872.501,858.590.16%4,478,200
Aug 27, 20251,852.001,875.501,850.501,869.501,855.610.43%1,388,200
Aug 26, 20251,878.501,889.501,861.001,861.501,847.67-1.85%1,842,600
Aug 25, 20251,907.001,915.501,892.501,896.501,882.41-1.20%1,211,800
Aug 22, 20251,910.001,924.501,899.001,919.501,905.240.26%1,197,600
Aug 21, 20251,920.501,923.501,896.001,914.501,900.28-0.36%1,398,200
Aug 20, 20251,990.501,997.001,918.001,921.501,907.221.59%2,885,400
Aug 19, 20251,888.501,899.001,880.001,891.501,877.450.16%1,107,700
Aug 18, 20251,859.001,897.501,858.001,888.501,874.470.94%1,531,600
Aug 15, 20251,861.001,871.001,847.001,871.001,857.100.56%1,407,700
Aug 14, 20251,866.001,874.001,852.501,860.501,846.68-0.56%1,481,800
Aug 13, 20251,860.001,880.501,852.001,871.001,857.100.48%2,247,100
Aug 12, 20251,820.001,872.501,805.501,862.001,848.170.87%2,746,500
Aug 8, 20251,800.001,850.001,775.001,846.001,832.284.12%4,429,000
Aug 7, 20251,756.001,773.001,754.001,773.001,759.831.26%1,780,800