Tokyu Corporation (TYO:9005)
Japan · Delayed Price · Currency is JPY 1,577.00
-6.50 (-0.41%)
Oct 5, 2026, 3:30 PM JST
Tokyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,665.00 | 1,701.50 | 1,662.50 | 1,670.00 | 1,653.75 | -0.27% | 3,106,100 |
| Aug 6, 2026 | 1,677.00 | 1,681.00 | 1,661.00 | 1,674.50 | 1,658.20 | 0.39% | 1,892,400 |
| Aug 5, 2026 | 1,675.50 | 1,683.00 | 1,662.50 | 1,668.00 | 1,651.77 | -0.60% | 2,118,800 |
| Aug 4, 2026 | 1,708.50 | 1,713.00 | 1,678.00 | 1,678.00 | 1,661.67 | -1.79% | 2,525,800 |
| Aug 3, 2026 | 1,745.00 | 1,749.50 | 1,702.00 | 1,708.50 | 1,691.87 | -2.20% | 3,932,400 |
| Jul 31, 2026 | 1,750.00 | 1,771.50 | 1,746.00 | 1,747.00 | 1,730.00 | -3.77% | 3,035,800 |
| Jul 30, 2026 | 1,833.00 | 1,844.50 | 1,799.50 | 1,815.50 | 1,797.83 | -1.68% | 2,784,900 |
| Jul 29, 2026 | 1,815.00 | 1,860.50 | 1,791.50 | 1,846.50 | 1,828.53 | 2.50% | 2,898,200 |
| Jul 28, 2026 | 1,795.50 | 1,810.00 | 1,784.50 | 1,801.50 | 1,783.97 | 0.53% | 2,569,400 |
| Jul 27, 2026 | 1,757.50 | 1,792.00 | 1,756.50 | 1,792.00 | 1,774.56 | 2.61% | 2,418,100 |
| Jul 24, 2026 | 1,725.00 | 1,760.50 | 1,720.00 | 1,746.50 | 1,729.50 | 0.60% | 1,696,400 |
| Jul 23, 2026 | 1,741.00 | 1,748.50 | 1,731.50 | 1,736.00 | 1,719.10 | -0.69% | 1,664,600 |
| Jul 22, 2026 | 1,755.00 | 1,755.50 | 1,722.50 | 1,748.00 | 1,730.99 | -0.88% | 2,029,900 |
| Jul 21, 2026 | 1,780.00 | 1,796.50 | 1,754.50 | 1,763.50 | 1,746.34 | -0.48% | 1,991,400 |