Tokyu Corporation (TYO:9005)
Japan · Delayed Price · Currency is JPY 1,773.00
+22.00 (1.26%)
Aug 7, 2025, 3:30 PM JST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1,655.00 | 1,659.50 | 1,645.00 | 1,651.00 | 1,651.00 | -0.36% | 1,981,400 |
| Jul 15, 2025 | 1,684.50 | 1,687.00 | 1,656.50 | 1,657.00 | 1,657.00 | -1.19% | 1,724,400 |
| Jul 14, 2025 | 1,677.50 | 1,686.00 | 1,675.00 | 1,677.00 | 1,677.00 | -0.30% | 1,287,100 |
| Jul 11, 2025 | 1,687.50 | 1,695.00 | 1,678.00 | 1,682.00 | 1,682.00 | -0.12% | 1,398,900 |
| Jul 10, 2025 | 1,697.50 | 1,699.00 | 1,676.50 | 1,684.00 | 1,684.00 | -0.94% | 2,074,800 |
| Jul 9, 2025 | 1,700.00 | 1,706.50 | 1,696.50 | 1,700.00 | 1,700.00 | 0.12% | 867,600 |
| Jul 8, 2025 | 1,704.50 | 1,715.00 | 1,694.00 | 1,698.00 | 1,698.00 | -0.53% | 1,335,000 |
| Jul 7, 2025 | 1,707.50 | 1,716.50 | 1,705.00 | 1,707.00 | 1,707.00 | -0.06% | 738,300 |
| Jul 4, 2025 | 1,699.00 | 1,711.00 | 1,698.50 | 1,708.00 | 1,708.00 | 0.26% | 809,700 |
| Jul 3, 2025 | 1,703.00 | 1,706.00 | 1,696.00 | 1,703.50 | 1,703.50 | 0.03% | 1,164,500 |
| Jul 2, 2025 | 1,700.00 | 1,725.50 | 1,700.00 | 1,703.00 | 1,703.00 | 0.18% | 1,442,600 |
| Jul 1, 2025 | 1,730.50 | 1,730.50 | 1,695.00 | 1,700.00 | 1,700.00 | -0.82% | 1,389,900 |
| Jun 30, 2025 | 1,724.00 | 1,729.00 | 1,708.00 | 1,714.00 | 1,714.00 | -0.38% | 1,981,000 |
| Jun 27, 2025 | 1,719.50 | 1,730.50 | 1,711.00 | 1,720.50 | 1,720.50 | 0.41% | 1,139,000 |
| Jun 26, 2025 | 1,690.00 | 1,713.50 | 1,687.00 | 1,713.50 | 1,713.50 | 1.06% | 1,128,000 |
| Jun 25, 2025 | 1,697.00 | 1,700.50 | 1,686.00 | 1,695.50 | 1,695.50 | -0.29% | 1,328,300 |
| Jun 24, 2025 | 1,716.00 | 1,720.00 | 1,698.00 | 1,700.50 | 1,700.50 | -0.18% | 985,000 |
| Jun 23, 2025 | 1,700.00 | 1,709.50 | 1,699.50 | 1,703.50 | 1,703.50 | -0.09% | 737,600 |
| Jun 20, 2025 | 1,700.00 | 1,708.50 | 1,695.00 | 1,705.00 | 1,705.00 | 0.21% | 2,941,500 |
| Jun 19, 2025 | 1,699.00 | 1,705.00 | 1,698.00 | 1,701.50 | 1,701.50 | 0.09% | 855,700 |
| Jun 18, 2025 | 1,704.00 | 1,708.00 | 1,699.00 | 1,700.00 | 1,700.00 | -0.56% | 1,349,500 |
| Jun 17, 2025 | 1,707.00 | 1,714.00 | 1,704.00 | 1,709.50 | 1,709.50 | -0.03% | 852,800 |
| Jun 16, 2025 | 1,722.50 | 1,733.50 | 1,707.00 | 1,710.00 | 1,710.00 | -0.52% | 1,039,300 |
| Jun 13, 2025 | 1,718.00 | 1,726.50 | 1,708.00 | 1,719.00 | 1,719.00 | -0.26% | 1,238,800 |
| Jun 12, 2025 | 1,740.00 | 1,743.00 | 1,710.00 | 1,723.50 | 1,723.50 | -1.63% | 1,448,900 |
| Jun 11, 2025 | 1,747.00 | 1,765.00 | 1,747.00 | 1,752.00 | 1,752.00 | 0.06% | 1,658,400 |
| Jun 10, 2025 | 1,758.00 | 1,758.00 | 1,744.50 | 1,751.00 | 1,751.00 | 0.17% | 1,115,300 |
| Jun 9, 2025 | 1,760.50 | 1,764.50 | 1,746.50 | 1,748.00 | 1,748.00 | -0.31% | 965,300 |
| Jun 6, 2025 | 1,728.50 | 1,755.00 | 1,727.00 | 1,753.50 | 1,753.50 | 1.89% | 1,374,700 |
| Jun 5, 2025 | 1,710.00 | 1,732.50 | 1,709.00 | 1,721.00 | 1,721.00 | 0.23% | 1,430,800 |
| Jun 4, 2025 | 1,721.00 | 1,729.00 | 1,708.50 | 1,717.00 | 1,717.00 | -0.75% | 1,382,600 |
| Jun 3, 2025 | 1,725.00 | 1,743.00 | 1,704.00 | 1,730.00 | 1,730.00 | -0.77% | 1,571,500 |
| Jun 2, 2025 | 1,767.00 | 1,776.50 | 1,742.00 | 1,743.50 | 1,743.50 | -0.49% | 1,614,100 |
| May 30, 2025 | 1,706.50 | 1,757.00 | 1,705.50 | 1,752.00 | 1,752.00 | 1.92% | 4,221,100 |
| May 29, 2025 | 1,706.00 | 1,722.00 | 1,701.50 | 1,719.00 | 1,719.00 | 0.73% | 1,414,700 |