Tokyu Corporation (TYO:9005)
Japan · Delayed Price · Currency is JPY 1,687.50
-21.00 (-1.23%)
Aug 4, 2026, 1:05 PM JST
Tokyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,745.00 | 1,749.50 | 1,702.00 | 1,712.00 | 1,712.00 | -2.00% | 3,415,200 |
| Jul 31, 2026 | 1,750.00 | 1,771.50 | 1,746.00 | 1,747.00 | 1,747.00 | -3.77% | 3,035,800 |
| Jul 30, 2026 | 1,833.00 | 1,844.50 | 1,799.50 | 1,815.50 | 1,815.50 | -1.68% | 2,784,900 |
| Jul 29, 2026 | 1,815.00 | 1,860.50 | 1,791.50 | 1,846.50 | 1,846.50 | 2.50% | 2,898,200 |
| Jul 28, 2026 | 1,795.50 | 1,810.00 | 1,784.50 | 1,801.50 | 1,801.50 | 0.53% | 2,569,400 |
| Jul 27, 2026 | 1,757.50 | 1,792.00 | 1,756.50 | 1,792.00 | 1,792.00 | 2.61% | 2,418,100 |
| Jul 24, 2026 | 1,725.00 | 1,760.50 | 1,720.00 | 1,746.50 | 1,746.50 | 0.60% | 1,696,400 |
| Jul 23, 2026 | 1,741.00 | 1,748.50 | 1,731.50 | 1,736.00 | 1,736.00 | -0.69% | 1,664,600 |
| Jul 22, 2026 | 1,755.00 | 1,755.50 | 1,722.50 | 1,748.00 | 1,748.00 | -0.88% | 2,029,900 |
| Jul 21, 2026 | 1,780.00 | 1,796.50 | 1,754.50 | 1,763.50 | 1,763.50 | -0.48% | 1,991,400 |
| Jul 17, 2026 | 1,767.00 | 1,790.50 | 1,754.50 | 1,772.00 | 1,772.00 | 1.08% | 3,494,200 |
| Jul 16, 2026 | 1,744.50 | 1,762.50 | 1,740.50 | 1,753.00 | 1,753.00 | 1.07% | 2,094,100 |
| Jul 15, 2026 | 1,740.00 | 1,746.50 | 1,731.00 | 1,734.50 | 1,734.50 | 0.03% | 1,551,200 |
| Jul 14, 2026 | 1,728.00 | 1,748.50 | 1,723.00 | 1,734.00 | 1,734.00 | 1.26% | 2,189,000 |
| Jul 13, 2026 | 1,723.00 | 1,727.00 | 1,701.50 | 1,712.50 | 1,712.50 | 0.59% | 1,626,700 |
| Jul 10, 2026 | 1,700.00 | 1,709.50 | 1,693.00 | 1,702.50 | 1,702.50 | -0.55% | 1,938,300 |
| Jul 9, 2026 | 1,717.00 | 1,723.00 | 1,703.00 | 1,712.00 | 1,712.00 | -0.93% | 2,146,700 |
| Jul 8, 2026 | 1,741.00 | 1,751.00 | 1,724.50 | 1,728.00 | 1,728.00 | -0.58% | 2,066,700 |
| Jul 7, 2026 | 1,702.00 | 1,749.00 | 1,697.00 | 1,738.00 | 1,738.00 | 1.76% | 2,894,200 |
| Jul 6, 2026 | 1,678.00 | 1,708.00 | 1,677.00 | 1,708.00 | 1,708.00 | 2.28% | 2,072,400 |
| Jul 3, 2026 | 1,683.00 | 1,699.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.45% | 2,048,800 |
| Jul 2, 2026 | 1,657.50 | 1,686.00 | 1,654.50 | 1,662.50 | 1,662.50 | 0.97% | 2,331,700 |
| Jul 1, 2026 | 1,673.00 | 1,675.50 | 1,640.50 | 1,646.50 | 1,646.50 | -1.70% | 2,244,900 |
| Jun 30, 2026 | 1,691.00 | 1,703.50 | 1,672.50 | 1,675.00 | 1,675.00 | -0.92% | 2,655,900 |
| Jun 29, 2026 | 1,677.00 | 1,703.00 | 1,674.00 | 1,690.50 | 1,690.50 | 1.05% | 2,525,800 |
| Jun 26, 2026 | 1,665.00 | 1,673.00 | 1,645.50 | 1,673.00 | 1,673.00 | 1.36% | 2,280,300 |
| Jun 25, 2026 | 1,657.00 | 1,662.00 | 1,641.00 | 1,650.50 | 1,650.50 | 1.16% | 2,430,200 |
| Jun 24, 2026 | 1,655.00 | 1,656.00 | 1,625.00 | 1,631.50 | 1,631.50 | -0.55% | 3,265,400 |
| Jun 23, 2026 | 1,621.00 | 1,644.00 | 1,614.50 | 1,640.50 | 1,640.50 | 0.74% | 2,901,300 |
| Jun 22, 2026 | 1,653.00 | 1,658.50 | 1,623.50 | 1,628.50 | 1,628.50 | -2.10% | 2,338,700 |
| Jun 19, 2026 | 1,650.00 | 1,665.50 | 1,639.50 | 1,663.50 | 1,663.50 | 0.24% | 5,478,800 |
| Jun 18, 2026 | 1,671.50 | 1,673.00 | 1,634.50 | 1,659.50 | 1,659.50 | -1.60% | 3,395,400 |
| Jun 17, 2026 | 1,704.00 | 1,717.00 | 1,684.50 | 1,686.50 | 1,686.50 | -0.44% | 2,290,100 |
| Jun 16, 2026 | 1,688.00 | 1,702.50 | 1,671.50 | 1,694.00 | 1,694.00 | 0.06% | 2,860,900 |
| Jun 15, 2026 | 1,689.00 | 1,715.50 | 1,682.50 | 1,693.00 | 1,693.00 | 0.09% | 2,086,600 |
| Jun 12, 2026 | 1,720.50 | 1,723.50 | 1,686.50 | 1,691.50 | 1,691.50 | -1.14% | 3,778,400 |
| Jun 11, 2026 | 1,734.00 | 1,754.00 | 1,703.00 | 1,711.00 | 1,711.00 | -1.47% | 4,328,100 |
| Jun 10, 2026 | 1,722.00 | 1,748.50 | 1,715.50 | 1,736.50 | 1,736.50 | 2.09% | 4,117,200 |
| Jun 9, 2026 | 1,695.50 | 1,714.00 | 1,687.00 | 1,701.00 | 1,701.00 | 1.16% | 3,150,800 |
| Jun 8, 2026 | 1,684.00 | 1,709.50 | 1,675.50 | 1,681.50 | 1,681.50 | -0.15% | 3,222,300 |
| Jun 5, 2026 | 1,695.00 | 1,721.50 | 1,675.00 | 1,684.00 | 1,684.00 | 0.96% | 3,453,500 |
| Jun 4, 2026 | 1,677.50 | 1,683.50 | 1,656.00 | 1,668.00 | 1,668.00 | -0.57% | 3,664,800 |
| Jun 3, 2026 | 1,617.00 | 1,677.50 | 1,611.50 | 1,677.50 | 1,677.50 | 2.54% | 4,128,200 |
| Jun 2, 2026 | 1,611.00 | 1,636.50 | 1,587.00 | 1,636.00 | 1,636.00 | 0.37% | 4,839,000 |
| Jun 1, 2026 | 1,600.50 | 1,634.00 | 1,597.00 | 1,630.00 | 1,630.00 | 2.07% | 5,854,600 |
| May 29, 2026 | 1,590.00 | 1,624.00 | 1,580.00 | 1,597.00 | 1,597.00 | -0.09% | 52,797,600 |
| May 28, 2026 | 1,617.50 | 1,634.50 | 1,595.00 | 1,598.50 | 1,598.50 | -0.93% | 5,606,300 |
| May 27, 2026 | 1,600.00 | 1,615.50 | 1,583.00 | 1,613.50 | 1,613.50 | 0.66% | 5,409,500 |
| May 26, 2026 | 1,608.00 | 1,615.00 | 1,599.00 | 1,603.00 | 1,603.00 | -0.68% | 3,370,600 |
| May 25, 2026 | 1,610.00 | 1,614.50 | 1,592.00 | 1,614.00 | 1,614.00 | -0.59% | 4,225,600 |