Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan · Delayed Price · Currency is JPY 1,679.50
+1.50 (0.09%)
Mar 5, 2026, 3:30 PM JST
Odakyu Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,703.00 | 1,721.50 | 1,683.00 | 1,687.00 | - | 0.54% | 650,500 |
| Mar 4, 2026 | 1,710.00 | 1,714.00 | 1,661.50 | 1,678.00 | 1,678.00 | -3.12% | 2,019,300 |
| Mar 3, 2026 | 1,780.00 | 1,783.50 | 1,732.00 | 1,732.00 | 1,732.00 | -3.99% | 1,153,500 |
| Mar 2, 2026 | 1,789.00 | 1,810.00 | 1,772.50 | 1,804.00 | 1,804.00 | 0.64% | 1,341,900 |
| Feb 27, 2026 | 1,792.00 | 1,796.50 | 1,777.50 | 1,792.50 | 1,792.50 | 1.04% | 1,179,200 |
| Feb 26, 2026 | 1,761.50 | 1,790.50 | 1,760.00 | 1,774.00 | 1,774.00 | 0.71% | 807,300 |
| Feb 25, 2026 | 1,762.50 | 1,771.50 | 1,754.00 | 1,761.50 | 1,761.50 | 0.28% | 716,800 |
| Feb 24, 2026 | 1,748.00 | 1,761.50 | 1,731.00 | 1,756.50 | 1,756.50 | 0.72% | 754,000 |
| Feb 20, 2026 | 1,754.00 | 1,760.00 | 1,740.50 | 1,744.00 | 1,744.00 | -1.88% | 772,300 |
| Feb 19, 2026 | 1,797.50 | 1,797.50 | 1,756.50 | 1,777.50 | 1,777.50 | -1.17% | 875,500 |
| Feb 18, 2026 | 1,759.00 | 1,799.50 | 1,758.00 | 1,798.50 | 1,798.50 | 3.39% | 1,636,500 |
| Feb 17, 2026 | 1,741.00 | 1,753.00 | 1,729.50 | 1,739.50 | 1,739.50 | 0.43% | 700,300 |
| Feb 16, 2026 | 1,720.50 | 1,755.50 | 1,713.00 | 1,732.00 | 1,732.00 | 0.64% | 1,593,800 |
| Feb 13, 2026 | 1,735.00 | 1,745.00 | 1,711.50 | 1,721.00 | 1,721.00 | -1.12% | 1,182,900 |
| Feb 12, 2026 | 1,724.50 | 1,746.00 | 1,723.00 | 1,740.50 | 1,740.50 | 0.96% | 1,095,800 |
| Feb 10, 2026 | 1,702.00 | 1,726.00 | 1,694.50 | 1,724.00 | 1,724.00 | 1.29% | 953,100 |
| Feb 9, 2026 | 1,710.00 | 1,728.50 | 1,697.50 | 1,702.00 | 1,702.00 | -0.03% | 1,269,300 |
| Feb 6, 2026 | 1,698.50 | 1,702.50 | 1,688.00 | 1,702.50 | 1,702.50 | 0.83% | 737,800 |
| Feb 5, 2026 | 1,682.00 | 1,698.50 | 1,674.00 | 1,688.50 | 1,688.50 | 2.30% | 1,021,000 |
| Feb 4, 2026 | 1,640.00 | 1,662.00 | 1,630.50 | 1,650.50 | 1,650.50 | 0.40% | 952,700 |
| Feb 3, 2026 | 1,644.50 | 1,653.50 | 1,640.00 | 1,644.00 | 1,644.00 | - | 890,100 |
| Feb 2, 2026 | 1,668.00 | 1,674.00 | 1,641.50 | 1,644.00 | 1,644.00 | -0.78% | 849,200 |
| Jan 30, 2026 | 1,653.00 | 1,662.50 | 1,647.50 | 1,657.00 | 1,657.00 | 0.55% | 1,044,200 |
| Jan 29, 2026 | 1,640.00 | 1,652.50 | 1,621.00 | 1,648.00 | 1,648.00 | -0.03% | 941,000 |
| Jan 28, 2026 | 1,670.00 | 1,674.50 | 1,648.50 | 1,648.50 | 1,648.50 | -1.55% | 1,012,200 |
| Jan 27, 2026 | 1,686.00 | 1,692.50 | 1,670.50 | 1,674.50 | 1,674.50 | -1.21% | 901,200 |
| Jan 26, 2026 | 1,696.50 | 1,704.00 | 1,688.00 | 1,695.00 | 1,695.00 | -0.12% | 839,200 |
| Jan 23, 2026 | 1,708.00 | 1,717.00 | 1,693.00 | 1,697.00 | 1,697.00 | -0.53% | 754,000 |
| Jan 22, 2026 | 1,713.50 | 1,723.00 | 1,703.50 | 1,706.00 | 1,706.00 | -0.64% | 727,000 |
| Jan 21, 2026 | 1,720.50 | 1,731.50 | 1,702.00 | 1,717.00 | 1,717.00 | -0.55% | 965,700 |
| Jan 20, 2026 | 1,711.00 | 1,734.50 | 1,709.00 | 1,726.50 | 1,726.50 | 1.74% | 1,147,300 |
| Jan 19, 2026 | 1,707.00 | 1,720.50 | 1,697.00 | 1,697.00 | 1,697.00 | - | 873,300 |
| Jan 16, 2026 | 1,695.50 | 1,704.00 | 1,690.00 | 1,697.00 | 1,697.00 | -0.06% | 664,700 |
| Jan 15, 2026 | 1,700.00 | 1,704.00 | 1,691.50 | 1,698.00 | 1,698.00 | - | 822,600 |
| Jan 14, 2026 | 1,708.00 | 1,711.00 | 1,693.50 | 1,698.00 | 1,698.00 | -0.70% | 975,700 |
| Jan 13, 2026 | 1,725.50 | 1,728.50 | 1,703.50 | 1,710.00 | 1,710.00 | - | 846,400 |
| Jan 9, 2026 | 1,704.50 | 1,716.50 | 1,702.00 | 1,710.00 | 1,710.00 | 0.44% | 694,200 |
| Jan 8, 2026 | 1,724.50 | 1,735.00 | 1,699.00 | 1,702.50 | 1,702.50 | -1.90% | 744,500 |
| Jan 7, 2026 | 1,711.00 | 1,735.50 | 1,703.00 | 1,735.50 | 1,735.50 | 0.84% | 544,700 |
| Jan 6, 2026 | 1,720.00 | 1,733.00 | 1,714.00 | 1,721.00 | 1,721.00 | 0.06% | 616,600 |
| Jan 5, 2026 | 1,706.50 | 1,720.00 | 1,703.50 | 1,720.00 | 1,720.00 | 0.70% | 599,000 |
| Dec 30, 2025 | 1,730.00 | 1,735.00 | 1,708.00 | 1,708.00 | 1,708.00 | -1.33% | 575,700 |
| Dec 29, 2025 | 1,732.00 | 1,737.50 | 1,717.50 | 1,731.00 | 1,731.00 | -0.03% | 653,500 |
| Dec 26, 2025 | 1,725.50 | 1,736.50 | 1,723.00 | 1,731.50 | 1,731.50 | 0.67% | 659,200 |
| Dec 25, 2025 | 1,707.50 | 1,721.50 | 1,696.50 | 1,720.00 | 1,720.00 | 1.53% | 565,000 |
| Dec 24, 2025 | 1,690.00 | 1,700.50 | 1,687.50 | 1,694.00 | 1,694.00 | 0.27% | 453,500 |
| Dec 23, 2025 | 1,682.50 | 1,695.00 | 1,680.50 | 1,689.50 | 1,689.50 | 0.42% | 484,000 |
| Dec 22, 2025 | 1,700.00 | 1,708.00 | 1,672.50 | 1,682.50 | 1,682.50 | -1.58% | 779,000 |
| Dec 19, 2025 | 1,705.50 | 1,711.00 | 1,697.50 | 1,709.50 | 1,709.50 | 0.15% | 941,400 |
| Dec 18, 2025 | 1,702.00 | 1,715.00 | 1,701.00 | 1,707.00 | 1,707.00 | 1.28% | 615,200 |