Tokyu Corporation (TYO:9005)
Japan · Delayed Price · Currency is JPY 1,636.00
+6.00 (0.37%)
Jun 2, 2026, 3:30 PM JST
Tokyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,630.00 | 1,632.00 | 1,609.00 | 1,623.50 | 1,623.50 | -1.22% | 4,768,200 |
| May 21, 2026 | 1,645.00 | 1,652.00 | 1,630.50 | 1,643.50 | 1,643.50 | 0.61% | 3,494,100 |
| May 20, 2026 | 1,678.50 | 1,687.50 | 1,622.00 | 1,633.50 | 1,633.50 | -2.54% | 4,491,700 |
| May 19, 2026 | 1,653.00 | 1,689.00 | 1,649.00 | 1,676.00 | 1,676.00 | 1.33% | 3,564,000 |
| May 18, 2026 | 1,655.00 | 1,666.50 | 1,648.50 | 1,654.00 | 1,654.00 | -0.18% | 2,563,500 |
| May 15, 2026 | 1,655.50 | 1,665.50 | 1,640.50 | 1,657.00 | 1,657.00 | -0.75% | 3,211,800 |
| May 14, 2026 | 1,682.00 | 1,687.50 | 1,645.50 | 1,669.50 | 1,669.50 | 1.46% | 4,217,000 |
| May 13, 2026 | 1,651.50 | 1,680.00 | 1,611.50 | 1,645.50 | 1,645.50 | 2.11% | 6,207,600 |
| May 12, 2026 | 1,605.00 | 1,622.00 | 1,597.50 | 1,611.50 | 1,611.50 | -0.46% | 3,533,300 |
| May 11, 2026 | 1,628.00 | 1,630.50 | 1,606.50 | 1,619.00 | 1,619.00 | -1.28% | 3,078,000 |
| May 8, 2026 | 1,658.00 | 1,665.50 | 1,639.00 | 1,640.00 | 1,640.00 | -1.23% | 3,052,100 |
| May 7, 2026 | 1,657.50 | 1,666.50 | 1,650.00 | 1,660.50 | 1,660.50 | -0.21% | 3,212,600 |
| May 1, 2026 | 1,667.00 | 1,670.00 | 1,643.00 | 1,664.00 | 1,664.00 | -0.03% | 2,527,200 |
| Apr 30, 2026 | 1,666.00 | 1,687.00 | 1,650.50 | 1,664.50 | 1,664.50 | -1.33% | 3,920,500 |
| Apr 28, 2026 | 1,688.00 | 1,698.00 | 1,681.50 | 1,687.00 | 1,687.00 | 1.05% | 2,431,400 |
| Apr 27, 2026 | 1,680.00 | 1,687.00 | 1,668.50 | 1,669.50 | 1,669.50 | -1.33% | 2,687,100 |
| Apr 24, 2026 | 1,710.00 | 1,717.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.76% | 2,420,800 |
| Apr 23, 2026 | 1,717.00 | 1,721.50 | 1,697.00 | 1,705.00 | 1,705.00 | -0.73% | 3,200,300 |
| Apr 22, 2026 | 1,760.50 | 1,767.00 | 1,710.00 | 1,717.50 | 1,717.50 | -2.80% | 3,448,200 |
| Apr 21, 2026 | 1,808.50 | 1,809.00 | 1,764.00 | 1,767.00 | 1,767.00 | -1.45% | 3,693,500 |
| Apr 20, 2026 | 1,844.00 | 1,845.50 | 1,793.00 | 1,793.00 | 1,793.00 | -2.08% | 2,944,800 |
| Apr 17, 2026 | 1,864.50 | 1,872.00 | 1,827.00 | 1,831.00 | 1,831.00 | -1.72% | 1,525,000 |
| Apr 16, 2026 | 1,881.00 | 1,894.00 | 1,863.00 | 1,863.00 | 1,863.00 | -1.14% | 1,595,400 |
| Apr 15, 2026 | 1,888.00 | 1,904.00 | 1,882.00 | 1,884.50 | 1,884.50 | 0.72% | 2,183,600 |
| Apr 14, 2026 | 1,887.00 | 1,897.00 | 1,867.00 | 1,871.00 | 1,871.00 | -0.85% | 1,171,900 |
| Apr 13, 2026 | 1,884.00 | 1,897.50 | 1,876.00 | 1,887.00 | 1,887.00 | -0.08% | 1,105,700 |
| Apr 10, 2026 | 1,910.00 | 1,918.50 | 1,884.00 | 1,888.50 | 1,888.50 | -1.00% | 1,445,500 |
| Apr 9, 2026 | 1,935.00 | 1,950.50 | 1,907.50 | 1,907.50 | 1,907.50 | -0.86% | 1,620,100 |
| Apr 8, 2026 | 1,946.50 | 1,953.50 | 1,919.00 | 1,924.00 | 1,924.00 | 0.81% | 1,720,300 |
| Apr 7, 2026 | 1,920.00 | 1,934.50 | 1,905.50 | 1,908.50 | 1,908.50 | 0.05% | 997,700 |
| Apr 6, 2026 | 1,922.00 | 1,925.00 | 1,904.50 | 1,907.50 | 1,907.50 | -0.50% | 719,900 |
| Apr 3, 2026 | 1,894.00 | 1,917.50 | 1,894.00 | 1,917.00 | 1,917.00 | 0.68% | 718,000 |
| Apr 2, 2026 | 1,900.00 | 1,930.00 | 1,896.50 | 1,904.00 | 1,904.00 | 0.63% | 1,397,700 |
| Apr 1, 2026 | 1,880.00 | 1,892.00 | 1,863.00 | 1,892.00 | 1,892.00 | 1.64% | 1,576,900 |
| Mar 31, 2026 | 1,874.50 | 1,891.50 | 1,861.50 | 1,861.50 | 1,861.50 | -0.48% | 2,093,800 |
| Mar 30, 2026 | 1,835.00 | 1,880.50 | 1,827.00 | 1,870.50 | 1,870.50 | -0.11% | 2,552,000 |
| Mar 27, 2026 | 1,896.00 | 1,906.50 | 1,882.50 | 1,888.50 | 1,872.50 | 0.24% | 3,289,600 |
| Mar 26, 2026 | 1,892.50 | 1,893.00 | 1,870.00 | 1,884.00 | 1,868.04 | 0.64% | 2,239,600 |
| Mar 25, 2026 | 1,869.50 | 1,881.00 | 1,856.00 | 1,872.00 | 1,856.14 | 1.13% | 1,996,600 |
| Mar 24, 2026 | 1,845.50 | 1,859.50 | 1,841.00 | 1,851.00 | 1,835.32 | 1.65% | 1,926,300 |
| Mar 23, 2026 | 1,837.00 | 1,844.50 | 1,821.00 | 1,821.00 | 1,805.57 | -1.38% | 2,020,500 |
| Mar 19, 2026 | 1,885.00 | 1,887.00 | 1,846.50 | 1,846.50 | 1,830.86 | -2.15% | 2,272,200 |
| Mar 18, 2026 | 1,878.00 | 1,891.50 | 1,868.50 | 1,887.00 | 1,871.01 | 1.62% | 1,762,300 |