Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan · Delayed Price · Currency is JPY 1,748.00
-10.50 (-0.60%)
Sep 10, 2025, 3:30 PM JST
Odakyu Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,757.00 | 1,767.00 | 1,749.00 | 1,758.50 | 1,758.50 | 0.20% | 655,500 |
| Sep 8, 2025 | 1,745.00 | 1,768.50 | 1,743.50 | 1,755.00 | 1,755.00 | 0.72% | 1,107,300 |
| Sep 5, 2025 | 1,742.00 | 1,755.50 | 1,736.50 | 1,742.50 | 1,742.50 | -0.17% | 874,900 |
| Sep 4, 2025 | 1,747.00 | 1,751.50 | 1,729.00 | 1,745.50 | 1,745.50 | -0.31% | 972,600 |
| Sep 3, 2025 | 1,710.00 | 1,758.50 | 1,705.00 | 1,751.00 | 1,751.00 | 2.46% | 1,392,900 |
| Sep 2, 2025 | 1,708.50 | 1,711.00 | 1,688.50 | 1,709.00 | 1,709.00 | -0.12% | 955,600 |
| Sep 1, 2025 | 1,685.00 | 1,713.50 | 1,685.00 | 1,711.00 | 1,711.00 | 1.51% | 748,700 |
| Aug 29, 2025 | 1,686.00 | 1,693.50 | 1,680.50 | 1,685.50 | 1,685.50 | -0.50% | 764,900 |
| Aug 28, 2025 | 1,686.00 | 1,697.00 | 1,675.00 | 1,694.00 | 1,694.00 | 0.12% | 819,000 |
| Aug 27, 2025 | 1,676.00 | 1,695.50 | 1,668.00 | 1,692.00 | 1,692.00 | 0.65% | 1,002,200 |
| Aug 26, 2025 | 1,723.00 | 1,724.00 | 1,681.00 | 1,681.00 | 1,681.00 | -2.49% | 1,199,300 |
| Aug 25, 2025 | 1,749.00 | 1,752.00 | 1,723.50 | 1,724.00 | 1,724.00 | -1.57% | 794,300 |
| Aug 22, 2025 | 1,750.00 | 1,759.00 | 1,741.00 | 1,751.50 | 1,751.50 | -0.37% | 519,400 |
| Aug 21, 2025 | 1,770.00 | 1,770.00 | 1,744.00 | 1,758.00 | 1,758.00 | -0.93% | 561,100 |
| Aug 20, 2025 | 1,759.00 | 1,776.00 | 1,753.00 | 1,774.50 | 1,774.50 | 1.69% | 861,600 |
| Aug 19, 2025 | 1,735.00 | 1,746.50 | 1,723.50 | 1,745.00 | 1,745.00 | 0.58% | 565,100 |
| Aug 18, 2025 | 1,714.00 | 1,754.50 | 1,712.00 | 1,735.00 | 1,735.00 | 1.52% | 886,300 |
| Aug 15, 2025 | 1,718.00 | 1,722.00 | 1,699.00 | 1,709.00 | 1,709.00 | -0.26% | 648,800 |
| Aug 14, 2025 | 1,713.00 | 1,715.00 | 1,692.00 | 1,713.50 | 1,713.50 | -0.29% | 894,000 |
| Aug 13, 2025 | 1,736.00 | 1,742.00 | 1,712.50 | 1,718.50 | 1,718.50 | -1.01% | 1,029,100 |
| Aug 12, 2025 | 1,720.00 | 1,773.00 | 1,709.50 | 1,736.00 | 1,736.00 | 0.38% | 1,526,000 |
| Aug 8, 2025 | 1,716.00 | 1,729.50 | 1,712.50 | 1,729.50 | 1,729.50 | 0.85% | 1,158,500 |
| Aug 7, 2025 | 1,699.00 | 1,715.00 | 1,695.50 | 1,715.00 | 1,715.00 | 1.15% | 931,100 |
| Aug 6, 2025 | 1,695.00 | 1,704.50 | 1,689.00 | 1,695.50 | 1,695.50 | -0.12% | 878,900 |
| Aug 5, 2025 | 1,675.00 | 1,697.50 | 1,668.00 | 1,697.50 | 1,697.50 | 1.40% | 681,800 |
| Aug 4, 2025 | 1,663.00 | 1,685.00 | 1,653.50 | 1,674.00 | 1,674.00 | -0.06% | 657,000 |
| Aug 1, 2025 | 1,640.00 | 1,676.00 | 1,639.50 | 1,675.00 | 1,675.00 | 2.54% | 731,000 |
| Jul 31, 2025 | 1,638.00 | 1,640.00 | 1,620.00 | 1,633.50 | 1,633.50 | -0.18% | 736,000 |
| Jul 30, 2025 | 1,618.00 | 1,638.00 | 1,616.00 | 1,636.50 | 1,636.50 | 1.30% | 735,300 |
| Jul 29, 2025 | 1,614.50 | 1,621.50 | 1,605.00 | 1,615.50 | 1,615.50 | 0.06% | 967,900 |
| Jul 28, 2025 | 1,613.00 | 1,623.00 | 1,610.00 | 1,614.50 | 1,614.50 | 0.16% | 657,000 |
| Jul 25, 2025 | 1,622.00 | 1,632.00 | 1,604.00 | 1,612.00 | 1,612.00 | -0.15% | 920,100 |
| Jul 24, 2025 | 1,622.00 | 1,624.50 | 1,602.00 | 1,614.50 | 1,614.50 | 0.25% | 1,165,400 |
| Jul 23, 2025 | 1,600.50 | 1,618.00 | 1,594.50 | 1,610.50 | 1,610.50 | 0.81% | 1,100,700 |
| Jul 22, 2025 | 1,596.00 | 1,608.00 | 1,588.00 | 1,597.50 | 1,597.50 | -0.65% | 1,172,700 |
| Jul 18, 2025 | 1,616.00 | 1,621.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.16% | 829,500 |
| Jul 17, 2025 | 1,612.00 | 1,614.50 | 1,596.00 | 1,610.50 | 1,610.50 | -0.62% | 1,081,900 |
| Jul 16, 2025 | 1,632.00 | 1,636.00 | 1,620.50 | 1,620.50 | 1,620.50 | -0.83% | 888,200 |
| Jul 15, 2025 | 1,660.00 | 1,662.50 | 1,632.00 | 1,634.00 | 1,634.00 | -1.42% | 807,900 |
| Jul 14, 2025 | 1,655.50 | 1,671.50 | 1,649.50 | 1,657.50 | 1,657.50 | 0.21% | 759,600 |
| Jul 11, 2025 | 1,674.00 | 1,685.00 | 1,647.00 | 1,654.00 | 1,654.00 | -0.06% | 934,700 |
| Jul 10, 2025 | 1,678.50 | 1,678.50 | 1,651.50 | 1,655.00 | 1,655.00 | -1.25% | 800,000 |
| Jul 9, 2025 | 1,668.00 | 1,678.50 | 1,661.50 | 1,676.00 | 1,676.00 | 0.09% | 612,200 |
| Jul 8, 2025 | 1,678.50 | 1,683.50 | 1,663.50 | 1,674.50 | 1,674.50 | -0.03% | 924,000 |
| Jul 7, 2025 | 1,676.00 | 1,683.00 | 1,667.00 | 1,675.00 | 1,675.00 | 0.69% | 773,100 |
| Jul 4, 2025 | 1,650.00 | 1,667.00 | 1,647.50 | 1,663.50 | 1,663.50 | 0.06% | 696,100 |
| Jul 3, 2025 | 1,665.00 | 1,671.00 | 1,648.50 | 1,662.50 | 1,662.50 | 0.42% | 1,243,200 |
| Jul 2, 2025 | 1,663.50 | 1,684.50 | 1,655.00 | 1,655.50 | 1,655.50 | 0.09% | 1,105,500 |
| Jul 1, 2025 | 1,683.00 | 1,698.00 | 1,654.00 | 1,654.00 | 1,654.00 | -1.90% | 1,087,100 |
| Jun 30, 2025 | 1,698.00 | 1,714.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.35% | 1,230,600 |