Tokyu Corporation (TYO:9005)
Japan · Delayed Price · Currency is JPY 1,613.50
-6.00 (-0.37%)
Oct 23, 2026, 3:30 PM JST
Tokyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,632.00 | 1,653.00 | 1,609.00 | 1,613.50 | 1,613.50 | -0.37% | 3,168,700 |
| Oct 22, 2026 | 1,608.00 | 1,624.00 | 1,604.00 | 1,619.50 | 1,619.50 | 0.78% | 2,046,900 |
| Oct 21, 2026 | 1,613.00 | 1,617.50 | 1,598.50 | 1,607.00 | 1,607.00 | -0.06% | 2,232,500 |
| Oct 20, 2026 | 1,602.50 | 1,608.00 | 1,593.50 | 1,608.00 | 1,608.00 | 0.31% | 1,824,800 |
| Oct 19, 2026 | 1,597.50 | 1,609.50 | 1,592.50 | 1,603.00 | 1,603.00 | 1.04% | 3,037,200 |
| Oct 16, 2026 | 1,588.00 | 1,599.00 | 1,570.00 | 1,586.50 | 1,586.50 | - | 3,001,700 |
| Oct 15, 2026 | 1,580.00 | 1,591.50 | 1,573.50 | 1,586.50 | 1,586.50 | 0.60% | 2,927,100 |
| Oct 14, 2026 | 1,584.50 | 1,588.00 | 1,567.00 | 1,577.00 | 1,577.00 | -0.69% | 2,185,100 |
| Oct 13, 2026 | 1,594.00 | 1,596.50 | 1,572.50 | 1,588.00 | 1,588.00 | 0.67% | 2,588,000 |
| Oct 9, 2026 | 1,595.00 | 1,599.00 | 1,577.50 | 1,577.50 | 1,577.50 | 0.03% | 2,703,600 |
| Oct 8, 2026 | 1,581.00 | 1,586.00 | 1,561.50 | 1,577.00 | 1,577.00 | -0.50% | 3,363,300 |
| Oct 7, 2026 | 1,584.00 | 1,588.50 | 1,576.50 | 1,585.00 | 1,585.00 | 0.03% | 2,393,300 |
| Oct 6, 2026 | 1,581.50 | 1,590.00 | 1,575.50 | 1,584.50 | 1,584.50 | 0.48% | 1,830,700 |
| Oct 5, 2026 | 1,583.50 | 1,590.00 | 1,573.00 | 1,577.00 | 1,577.00 | -0.41% | 2,733,600 |
| Oct 2, 2026 | 1,600.50 | 1,601.00 | 1,581.00 | 1,583.50 | 1,583.50 | -1.37% | 3,495,300 |
| Oct 1, 2026 | 1,602.00 | 1,614.50 | 1,597.00 | 1,605.50 | 1,605.50 | -0.50% | 3,343,400 |
| Sep 30, 2026 | 1,601.00 | 1,623.00 | 1,593.00 | 1,613.50 | 1,613.50 | 0.84% | 2,732,500 |
| Sep 29, 2026 | 1,614.50 | 1,622.50 | 1,600.00 | 1,600.00 | 1,600.00 | -1.72% | 3,808,300 |
| Sep 28, 2026 | 1,657.00 | 1,665.50 | 1,643.50 | 1,644.00 | 1,628.00 | -0.87% | 3,796,200 |
| Sep 25, 2026 | 1,650.00 | 1,658.50 | 1,639.00 | 1,658.50 | 1,642.36 | 1.04% | 2,257,700 |
| Sep 24, 2026 | 1,655.00 | 1,664.50 | 1,641.50 | 1,641.50 | 1,625.52 | -1.26% | 2,577,700 |
| Sep 18, 2026 | 1,685.00 | 1,685.50 | 1,662.50 | 1,662.50 | 1,646.32 | -1.45% | 2,107,800 |
| Sep 17, 2026 | 1,673.50 | 1,687.00 | 1,668.50 | 1,687.00 | 1,670.58 | 1.14% | 1,346,200 |
| Sep 16, 2026 | 1,678.00 | 1,681.00 | 1,668.00 | 1,668.00 | 1,651.77 | -0.30% | 1,736,000 |
| Sep 15, 2026 | 1,707.00 | 1,707.50 | 1,673.00 | 1,673.00 | 1,656.72 | -1.27% | 1,545,300 |
| Sep 14, 2026 | 1,681.00 | 1,706.00 | 1,674.50 | 1,694.50 | 1,678.01 | 1.35% | 2,407,000 |
| Sep 11, 2026 | 1,659.50 | 1,677.50 | 1,656.50 | 1,672.00 | 1,655.73 | 0.24% | 2,654,800 |
| Sep 10, 2026 | 1,648.50 | 1,675.00 | 1,645.50 | 1,668.00 | 1,651.77 | 0.76% | 2,670,100 |
| Sep 9, 2026 | 1,637.50 | 1,656.00 | 1,630.50 | 1,655.50 | 1,639.39 | 0.36% | 2,254,000 |
| Sep 8, 2026 | 1,615.50 | 1,652.50 | 1,611.00 | 1,649.50 | 1,633.45 | 1.76% | 3,155,200 |
| Sep 7, 2026 | 1,635.00 | 1,636.50 | 1,618.50 | 1,621.00 | 1,605.22 | -0.49% | 2,093,700 |
| Sep 4, 2026 | 1,637.00 | 1,641.50 | 1,629.00 | 1,629.00 | 1,613.15 | -0.40% | 2,099,400 |
| Sep 3, 2026 | 1,645.00 | 1,652.50 | 1,635.00 | 1,635.50 | 1,619.58 | -0.76% | 2,482,600 |
| Sep 2, 2026 | 1,658.00 | 1,662.50 | 1,648.00 | 1,648.00 | 1,631.96 | -0.87% | 1,906,000 |
| Sep 1, 2026 | 1,661.00 | 1,674.00 | 1,656.00 | 1,662.50 | 1,646.32 | 0.12% | 1,799,600 |
| Aug 31, 2026 | 1,649.50 | 1,662.00 | 1,646.50 | 1,660.50 | 1,644.34 | 0.85% | 2,300,800 |
| Aug 28, 2026 | 1,644.00 | 1,651.00 | 1,638.00 | 1,646.50 | 1,630.48 | -0.45% | 1,929,700 |
| Aug 27, 2026 | 1,651.00 | 1,661.50 | 1,640.50 | 1,654.00 | 1,637.90 | -0.24% | 1,733,400 |
| Aug 26, 2026 | 1,667.00 | 1,674.00 | 1,650.50 | 1,658.00 | 1,641.86 | -1.19% | 2,114,100 |
| Aug 25, 2026 | 1,695.50 | 1,704.00 | 1,678.00 | 1,678.00 | 1,661.67 | -0.30% | 1,877,600 |
| Aug 24, 2026 | 1,679.50 | 1,696.00 | 1,670.50 | 1,683.00 | 1,666.62 | 0.39% | 1,626,600 |
| Aug 21, 2026 | 1,668.00 | 1,687.00 | 1,665.00 | 1,676.50 | 1,660.18 | 1.02% | 2,037,400 |
| Aug 20, 2026 | 1,658.50 | 1,671.00 | 1,651.50 | 1,659.50 | 1,643.35 | 0.55% | 2,483,300 |
| Aug 19, 2026 | 1,663.00 | 1,666.00 | 1,626.50 | 1,650.50 | 1,634.44 | 0.52% | 2,372,900 |
| Aug 18, 2026 | 1,631.00 | 1,649.50 | 1,626.00 | 1,642.00 | 1,626.02 | 0.49% | 2,415,900 |
| Aug 17, 2026 | 1,646.00 | 1,649.00 | 1,630.00 | 1,634.00 | 1,618.10 | -0.31% | 2,805,900 |
| Aug 14, 2026 | 1,636.00 | 1,647.50 | 1,633.00 | 1,639.00 | 1,623.05 | 0.09% | 2,636,000 |
| Aug 13, 2026 | 1,643.00 | 1,652.00 | 1,634.50 | 1,637.50 | 1,621.56 | -0.33% | 3,452,700 |
| Aug 12, 2026 | 1,647.00 | 1,662.00 | 1,633.50 | 1,643.00 | 1,627.01 | -0.09% | 2,650,900 |
| Aug 10, 2026 | 1,668.00 | 1,682.50 | 1,636.00 | 1,644.50 | 1,628.50 | -1.53% | 4,052,100 |