Tokyu Corporation (TYO:9005)
Japan · Delayed Price · Currency is JPY 1,782.50
-21.50 (-1.19%)
Oct 1, 2025, 10:45 AM JST
Tokyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,801.50 | 1,812.00 | 1,788.00 | 1,804.00 | 1,804.00 | -0.47% | 1,674,800 |
| Sep 29, 2025 | 1,861.00 | 1,867.00 | 1,812.00 | 1,812.50 | 1,812.50 | -3.80% | 2,055,300 |
| Sep 26, 2025 | 1,871.00 | 1,894.50 | 1,870.00 | 1,884.00 | 1,870.00 | 0.32% | 2,987,300 |
| Sep 25, 2025 | 1,886.50 | 1,893.50 | 1,877.50 | 1,878.00 | 1,864.04 | 0.11% | 1,372,300 |
| Sep 24, 2025 | 1,882.00 | 1,889.50 | 1,870.50 | 1,876.00 | 1,862.06 | 0.54% | 1,250,600 |
| Sep 22, 2025 | 1,863.00 | 1,879.50 | 1,860.50 | 1,866.00 | 1,852.13 | 0.08% | 904,100 |
| Sep 19, 2025 | 1,883.50 | 1,892.50 | 1,864.50 | 1,864.50 | 1,850.64 | -0.72% | 2,455,000 |
| Sep 18, 2025 | 1,880.00 | 1,888.00 | 1,871.00 | 1,878.00 | 1,864.04 | -0.11% | 1,005,700 |
| Sep 17, 2025 | 1,876.00 | 1,887.50 | 1,867.00 | 1,880.00 | 1,866.03 | 0.21% | 1,005,700 |
| Sep 16, 2025 | 1,860.50 | 1,889.00 | 1,860.00 | 1,876.00 | 1,862.06 | 0.19% | 953,300 |
| Sep 12, 2025 | 1,887.00 | 1,893.50 | 1,865.00 | 1,872.50 | 1,858.59 | -0.74% | 1,624,400 |
| Sep 11, 2025 | 1,898.00 | 1,903.00 | 1,880.50 | 1,886.50 | 1,872.48 | -1.07% | 1,624,400 |
| Sep 10, 2025 | 1,912.00 | 1,915.00 | 1,902.00 | 1,907.00 | 1,892.83 | -0.18% | 962,600 |
| Sep 9, 2025 | 1,914.00 | 1,925.00 | 1,903.50 | 1,910.50 | 1,896.30 | -0.03% | 1,256,300 |
| Sep 8, 2025 | 1,906.00 | 1,929.50 | 1,901.50 | 1,911.00 | 1,896.80 | 0.26% | 1,151,200 |
| Sep 5, 2025 | 1,909.00 | 1,918.00 | 1,898.00 | 1,906.00 | 1,891.84 | -0.21% | 1,177,400 |
| Sep 4, 2025 | 1,902.50 | 1,911.50 | 1,889.50 | 1,910.00 | 1,895.81 | 0.39% | 1,297,500 |
| Sep 3, 2025 | 1,908.00 | 1,909.00 | 1,892.50 | 1,902.50 | 1,888.36 | -0.03% | 1,441,100 |
| Sep 2, 2025 | 1,885.00 | 1,904.00 | 1,873.50 | 1,903.00 | 1,888.86 | 1.14% | 1,271,900 |
| Sep 1, 2025 | 1,866.50 | 1,892.50 | 1,858.00 | 1,881.50 | 1,867.52 | 1.13% | 1,176,900 |
| Aug 29, 2025 | 1,870.00 | 1,871.50 | 1,858.00 | 1,860.50 | 1,846.67 | -0.64% | 1,329,100 |
| Aug 28, 2025 | 1,860.50 | 1,881.50 | 1,858.50 | 1,872.50 | 1,872.50 | 0.16% | 4,478,200 |
| Aug 27, 2025 | 1,852.00 | 1,875.50 | 1,850.50 | 1,869.50 | 1,869.50 | 0.43% | 1,388,200 |
| Aug 26, 2025 | 1,878.50 | 1,889.50 | 1,861.00 | 1,861.50 | 1,861.50 | -1.85% | 1,842,600 |
| Aug 25, 2025 | 1,907.00 | 1,915.50 | 1,892.50 | 1,896.50 | 1,896.50 | -1.20% | 1,211,800 |
| Aug 22, 2025 | 1,910.00 | 1,924.50 | 1,899.00 | 1,919.50 | 1,919.50 | 0.26% | 1,197,600 |
| Aug 21, 2025 | 1,920.50 | 1,923.50 | 1,896.00 | 1,914.50 | 1,914.50 | -0.36% | 1,398,200 |
| Aug 20, 2025 | 1,990.50 | 1,997.00 | 1,918.00 | 1,921.50 | 1,921.50 | 1.59% | 2,885,400 |
| Aug 19, 2025 | 1,888.50 | 1,899.00 | 1,880.00 | 1,891.50 | 1,891.50 | 0.16% | 1,107,700 |
| Aug 18, 2025 | 1,859.00 | 1,897.50 | 1,858.00 | 1,888.50 | 1,888.50 | 0.94% | 1,531,600 |
| Aug 15, 2025 | 1,861.00 | 1,871.00 | 1,847.00 | 1,871.00 | 1,871.00 | 0.56% | 1,407,700 |
| Aug 14, 2025 | 1,866.00 | 1,874.00 | 1,852.50 | 1,860.50 | 1,860.50 | -0.56% | 1,481,800 |
| Aug 13, 2025 | 1,860.00 | 1,880.50 | 1,852.00 | 1,871.00 | 1,871.00 | 0.48% | 2,247,100 |
| Aug 12, 2025 | 1,820.00 | 1,872.50 | 1,805.50 | 1,862.00 | 1,862.00 | 0.87% | 2,746,500 |
| Aug 8, 2025 | 1,800.00 | 1,850.00 | 1,775.00 | 1,846.00 | 1,846.00 | 4.12% | 4,429,000 |
| Aug 7, 2025 | 1,756.00 | 1,773.00 | 1,754.00 | 1,773.00 | 1,773.00 | 1.26% | 1,780,800 |
| Aug 6, 2025 | 1,745.00 | 1,762.00 | 1,740.50 | 1,751.00 | 1,751.00 | 0.20% | 1,754,500 |
| Aug 5, 2025 | 1,730.50 | 1,753.50 | 1,723.00 | 1,747.50 | 1,747.50 | 0.98% | 1,190,800 |
| Aug 4, 2025 | 1,725.00 | 1,731.50 | 1,713.00 | 1,730.50 | 1,730.50 | -0.17% | 1,194,100 |
| Aug 1, 2025 | 1,714.00 | 1,736.50 | 1,709.50 | 1,733.50 | 1,733.50 | 1.61% | 1,527,300 |
| Jul 31, 2025 | 1,701.00 | 1,708.00 | 1,697.50 | 1,706.00 | 1,706.00 | 0.74% | 1,266,800 |
| Jul 30, 2025 | 1,685.00 | 1,697.50 | 1,683.50 | 1,693.50 | 1,693.50 | 0.62% | 1,071,900 |
| Jul 29, 2025 | 1,688.50 | 1,688.50 | 1,674.50 | 1,683.00 | 1,683.00 | -0.44% | 1,455,800 |
| Jul 28, 2025 | 1,690.00 | 1,697.50 | 1,686.50 | 1,690.50 | 1,690.50 | - | 1,113,300 |
| Jul 25, 2025 | 1,708.00 | 1,708.00 | 1,690.50 | 1,690.50 | 1,690.50 | -0.65% | 1,035,200 |
| Jul 24, 2025 | 1,691.50 | 1,707.00 | 1,685.00 | 1,701.50 | 1,701.50 | 0.59% | 1,486,200 |
| Jul 23, 2025 | 1,660.00 | 1,700.00 | 1,660.00 | 1,691.50 | 1,691.50 | 1.93% | 2,002,500 |
| Jul 22, 2025 | 1,668.00 | 1,679.50 | 1,652.50 | 1,659.50 | 1,659.50 | -0.75% | 1,344,600 |
| Jul 18, 2025 | 1,673.50 | 1,677.50 | 1,667.50 | 1,672.00 | 1,672.00 | 0.18% | 1,013,300 |
| Jul 17, 2025 | 1,648.00 | 1,671.00 | 1,645.50 | 1,669.00 | 1,669.00 | 1.09% | 1,297,700 |