Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan · Delayed Price · Currency is JPY 1,774.00
+56.00 (3.26%)
Nov 21, 2025, 3:30 PM JST
Odakyu Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,730.00 | 1,774.00 | 1,729.50 | 1,774.00 | 1,774.00 | 3.26% | 1,563,800 |
| Nov 20, 2025 | 1,686.00 | 1,738.00 | 1,683.50 | 1,718.00 | 1,718.00 | 1.84% | 1,357,300 |
| Nov 19, 2025 | 1,665.50 | 1,698.00 | 1,658.50 | 1,687.00 | 1,687.00 | 2.15% | 1,368,300 |
| Nov 18, 2025 | 1,650.00 | 1,666.00 | 1,642.00 | 1,651.50 | 1,651.50 | 0.58% | 1,232,700 |
| Nov 17, 2025 | 1,635.00 | 1,654.50 | 1,630.50 | 1,642.00 | 1,642.00 | -0.55% | 1,026,400 |
| Nov 14, 2025 | 1,675.00 | 1,678.00 | 1,635.50 | 1,651.00 | 1,651.00 | -0.36% | 1,444,800 |
| Nov 13, 2025 | 1,664.00 | 1,670.00 | 1,645.50 | 1,657.00 | 1,657.00 | -0.12% | 769,100 |
| Nov 12, 2025 | 1,670.00 | 1,688.00 | 1,654.00 | 1,659.00 | 1,659.00 | -0.30% | 937,700 |
| Nov 11, 2025 | 1,655.00 | 1,668.00 | 1,654.00 | 1,664.00 | 1,664.00 | 0.60% | 772,100 |
| Nov 10, 2025 | 1,647.00 | 1,654.00 | 1,642.00 | 1,654.00 | 1,654.00 | 1.16% | 542,700 |
| Nov 7, 2025 | 1,622.50 | 1,642.00 | 1,622.00 | 1,635.00 | 1,635.00 | 1.24% | 620,000 |
| Nov 6, 2025 | 1,622.00 | 1,629.00 | 1,614.00 | 1,615.00 | 1,615.00 | -1.46% | 725,000 |
| Nov 5, 2025 | 1,642.00 | 1,652.00 | 1,625.50 | 1,639.00 | 1,639.00 | 0.34% | 1,060,200 |
| Nov 4, 2025 | 1,616.00 | 1,639.00 | 1,612.00 | 1,633.50 | 1,633.50 | 0.21% | 892,900 |
| Oct 31, 2025 | 1,619.00 | 1,642.50 | 1,616.00 | 1,630.00 | 1,630.00 | 1.21% | 862,600 |
| Oct 30, 2025 | 1,600.00 | 1,612.50 | 1,585.50 | 1,610.50 | 1,610.50 | 0.06% | 3,475,200 |
| Oct 29, 2025 | 1,636.50 | 1,638.00 | 1,603.50 | 1,609.50 | 1,609.50 | -2.28% | 937,000 |
| Oct 28, 2025 | 1,652.50 | 1,656.00 | 1,643.50 | 1,647.00 | 1,647.00 | -0.21% | 758,700 |
| Oct 27, 2025 | 1,651.00 | 1,658.00 | 1,644.00 | 1,650.50 | 1,650.50 | 0.61% | 812,400 |
| Oct 24, 2025 | 1,654.00 | 1,659.00 | 1,636.00 | 1,640.50 | 1,640.50 | -1.44% | 771,500 |
| Oct 23, 2025 | 1,662.00 | 1,679.00 | 1,659.50 | 1,664.50 | 1,664.50 | 0.21% | 854,600 |
| Oct 22, 2025 | 1,648.00 | 1,661.00 | 1,644.00 | 1,661.00 | 1,661.00 | 1.59% | 689,700 |
| Oct 21, 2025 | 1,631.00 | 1,654.50 | 1,630.00 | 1,635.00 | 1,635.00 | 0.31% | 759,700 |
| Oct 20, 2025 | 1,622.50 | 1,631.00 | 1,615.00 | 1,630.00 | 1,630.00 | 1.65% | 668,800 |
| Oct 17, 2025 | 1,605.00 | 1,617.50 | 1,602.00 | 1,603.50 | 1,603.50 | -0.19% | 557,700 |
| Oct 16, 2025 | 1,600.00 | 1,619.00 | 1,600.00 | 1,606.50 | 1,606.50 | 0.03% | 720,100 |
| Oct 15, 2025 | 1,620.00 | 1,631.00 | 1,599.50 | 1,606.00 | 1,606.00 | 0.06% | 924,500 |
| Oct 14, 2025 | 1,602.00 | 1,614.50 | 1,591.50 | 1,605.00 | 1,605.00 | -0.59% | 1,064,200 |
| Oct 10, 2025 | 1,611.50 | 1,621.50 | 1,605.50 | 1,614.50 | 1,614.50 | -0.03% | 852,800 |
| Oct 9, 2025 | 1,643.00 | 1,647.00 | 1,614.50 | 1,615.00 | 1,615.00 | -1.94% | 1,032,100 |
| Oct 8, 2025 | 1,670.00 | 1,679.50 | 1,647.00 | 1,647.00 | 1,647.00 | -1.11% | 680,400 |
| Oct 7, 2025 | 1,657.00 | 1,667.50 | 1,638.00 | 1,665.50 | 1,665.50 | 0.39% | 861,800 |
| Oct 6, 2025 | 1,665.00 | 1,666.00 | 1,646.50 | 1,659.00 | 1,659.00 | 1.56% | 907,900 |
| Oct 3, 2025 | 1,620.00 | 1,634.50 | 1,620.00 | 1,633.50 | 1,633.50 | 0.65% | 733,200 |
| Oct 2, 2025 | 1,655.50 | 1,660.00 | 1,623.00 | 1,623.00 | 1,623.00 | -2.87% | 985,900 |
| Oct 1, 2025 | 1,656.50 | 1,671.50 | 1,644.00 | 1,671.00 | 1,671.00 | 0.39% | 805,700 |
| Sep 30, 2025 | 1,667.00 | 1,671.50 | 1,653.50 | 1,664.50 | 1,664.50 | -0.15% | 993,100 |
| Sep 29, 2025 | 1,701.00 | 1,703.00 | 1,667.00 | 1,667.00 | 1,667.00 | -3.25% | 1,310,000 |
| Sep 26, 2025 | 1,707.00 | 1,729.00 | 1,705.00 | 1,723.00 | 1,698.00 | 0.76% | 2,747,900 |
| Sep 25, 2025 | 1,709.00 | 1,718.50 | 1,699.00 | 1,710.00 | 1,685.19 | 0.74% | 1,493,200 |
| Sep 24, 2025 | 1,730.00 | 1,734.00 | 1,697.00 | 1,697.50 | 1,672.87 | -0.85% | 1,616,800 |
| Sep 22, 2025 | 1,714.00 | 1,734.50 | 1,708.50 | 1,712.00 | 1,687.16 | -0.32% | 1,042,400 |
| Sep 19, 2025 | 1,730.00 | 1,750.00 | 1,716.50 | 1,717.50 | 1,692.58 | -0.41% | 3,177,700 |
| Sep 18, 2025 | 1,734.00 | 1,740.00 | 1,722.00 | 1,724.50 | 1,699.48 | -0.69% | 897,800 |
| Sep 17, 2025 | 1,730.00 | 1,742.50 | 1,721.50 | 1,736.50 | 1,711.30 | 0.09% | 787,500 |
| Sep 16, 2025 | 1,715.00 | 1,746.00 | 1,712.50 | 1,735.00 | 1,709.83 | 0.78% | 863,000 |
| Sep 12, 2025 | 1,740.00 | 1,742.50 | 1,715.00 | 1,721.50 | 1,696.52 | -0.98% | 1,091,400 |
| Sep 11, 2025 | 1,743.50 | 1,749.00 | 1,725.50 | 1,738.50 | 1,713.28 | -0.54% | 637,500 |
| Sep 10, 2025 | 1,760.00 | 1,760.00 | 1,741.50 | 1,748.00 | 1,722.64 | -0.60% | 710,700 |
| Sep 9, 2025 | 1,757.00 | 1,767.00 | 1,749.00 | 1,758.50 | 1,732.98 | 0.20% | 655,500 |