Tokyu Corporation (TYO:9005)
Japan · Delayed Price · Currency is JPY 1,765.00
+47.00 (2.74%)
Nov 19, 2025, 3:09 PM JST
Tokyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1,729.00 | 1,737.50 | 1,712.50 | 1,718.00 | 1,718.00 | -0.75% | 1,994,700 |
| Nov 17, 2025 | 1,743.50 | 1,748.00 | 1,724.50 | 1,731.00 | 1,731.00 | -1.45% | 1,820,000 |
| Nov 14, 2025 | 1,766.00 | 1,774.50 | 1,749.50 | 1,756.50 | 1,756.50 | - | 2,397,800 |
| Nov 13, 2025 | 1,812.00 | 1,813.00 | 1,756.50 | 1,756.50 | 1,756.50 | -2.06% | 2,289,800 |
| Nov 12, 2025 | 1,776.50 | 1,825.50 | 1,768.00 | 1,793.50 | 1,793.50 | 2.49% | 3,552,700 |
| Nov 11, 2025 | 1,754.00 | 1,754.50 | 1,743.00 | 1,750.00 | 1,750.00 | -0.17% | 1,464,500 |
| Nov 10, 2025 | 1,745.00 | 1,753.00 | 1,735.00 | 1,753.00 | 1,753.00 | 1.15% | 1,648,400 |
| Nov 7, 2025 | 1,715.00 | 1,733.00 | 1,713.00 | 1,733.00 | 1,733.00 | 1.94% | 1,813,000 |
| Nov 6, 2025 | 1,700.00 | 1,703.50 | 1,694.00 | 1,700.00 | 1,700.00 | -0.50% | 1,561,700 |
| Nov 5, 2025 | 1,716.50 | 1,724.50 | 1,701.00 | 1,708.50 | 1,708.50 | 0.21% | 1,901,600 |
| Nov 4, 2025 | 1,701.00 | 1,713.00 | 1,688.00 | 1,705.00 | 1,705.00 | -0.64% | 2,468,400 |
| Oct 31, 2025 | 1,715.00 | 1,734.50 | 1,710.00 | 1,716.00 | 1,716.00 | 0.82% | 1,770,300 |
| Oct 30, 2025 | 1,699.00 | 1,702.00 | 1,683.00 | 1,702.00 | 1,702.00 | 0.18% | 5,777,000 |
| Oct 29, 2025 | 1,724.00 | 1,724.00 | 1,694.00 | 1,699.00 | 1,699.00 | -1.39% | 1,992,900 |
| Oct 28, 2025 | 1,731.50 | 1,736.00 | 1,720.50 | 1,723.00 | 1,723.00 | -0.55% | 1,167,400 |
| Oct 27, 2025 | 1,735.00 | 1,740.50 | 1,727.00 | 1,732.50 | 1,732.50 | 0.06% | 1,456,400 |
| Oct 24, 2025 | 1,730.00 | 1,740.00 | 1,725.00 | 1,731.50 | 1,731.50 | -0.26% | 1,280,400 |
| Oct 23, 2025 | 1,745.00 | 1,749.00 | 1,728.00 | 1,736.00 | 1,736.00 | -0.17% | 1,247,200 |
| Oct 22, 2025 | 1,732.00 | 1,747.50 | 1,727.50 | 1,739.00 | 1,739.00 | 0.67% | 1,404,900 |
| Oct 21, 2025 | 1,718.50 | 1,735.00 | 1,717.00 | 1,727.50 | 1,727.50 | 0.61% | 1,380,800 |
| Oct 20, 2025 | 1,726.00 | 1,726.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.56% | 1,167,400 |
| Oct 17, 2025 | 1,724.50 | 1,725.00 | 1,706.50 | 1,707.50 | 1,707.50 | -0.67% | 955,200 |
| Oct 16, 2025 | 1,716.00 | 1,719.00 | 1,706.00 | 1,719.00 | 1,719.00 | 0.59% | 1,317,100 |
| Oct 15, 2025 | 1,729.00 | 1,734.50 | 1,709.00 | 1,709.00 | 1,709.00 | -0.32% | 1,265,400 |
| Oct 14, 2025 | 1,720.00 | 1,727.00 | 1,704.50 | 1,714.50 | 1,714.50 | -1.30% | 1,984,100 |
| Oct 10, 2025 | 1,730.50 | 1,740.50 | 1,719.00 | 1,737.00 | 1,737.00 | 0.38% | 1,932,600 |
| Oct 9, 2025 | 1,742.00 | 1,746.00 | 1,720.00 | 1,730.50 | 1,730.50 | -1.03% | 1,839,400 |
| Oct 8, 2025 | 1,787.50 | 1,797.50 | 1,745.00 | 1,748.50 | 1,748.50 | -2.18% | 1,978,800 |
| Oct 7, 2025 | 1,780.50 | 1,792.00 | 1,769.00 | 1,787.50 | 1,787.50 | 0.25% | 1,479,400 |
| Oct 6, 2025 | 1,794.50 | 1,802.00 | 1,780.00 | 1,783.00 | 1,783.00 | 0.56% | 1,679,800 |
| Oct 3, 2025 | 1,760.00 | 1,773.00 | 1,753.00 | 1,773.00 | 1,773.00 | 0.57% | 907,800 |
| Oct 2, 2025 | 1,782.00 | 1,794.50 | 1,761.50 | 1,763.00 | 1,763.00 | -1.59% | 1,197,700 |
| Oct 1, 2025 | 1,789.00 | 1,801.00 | 1,778.00 | 1,791.50 | 1,791.50 | -0.69% | 1,671,200 |
| 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% | 953,300 |
| Sep 16, 2025 | 1,860.50 | 1,889.00 | 1,860.00 | 1,876.00 | 1,862.06 | 0.19% | 929,800 |
| 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% | 1,101,500 |
| 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 |