Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan · Delayed Price · Currency is JPY 1,765.50
-51.00 (-2.81%)
Jul 31, 2026, 3:30 PM JST
Odakyu Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,777.00 | 1,798.00 | 1,759.50 | 1,765.50 | 1,765.50 | -2.81% | 2,068,000 |
| Jul 30, 2026 | 1,847.50 | 1,853.50 | 1,789.50 | 1,816.50 | 1,816.50 | -2.08% | 1,675,400 |
| Jul 29, 2026 | 1,810.00 | 1,872.50 | 1,794.00 | 1,855.00 | 1,855.00 | 2.66% | 2,334,200 |
| Jul 28, 2026 | 1,789.00 | 1,815.00 | 1,786.00 | 1,807.00 | 1,807.00 | 1.37% | 1,762,900 |
| Jul 27, 2026 | 1,747.00 | 1,782.50 | 1,744.50 | 1,782.50 | 1,782.50 | 2.83% | 1,484,100 |
| Jul 24, 2026 | 1,696.00 | 1,739.00 | 1,694.00 | 1,733.50 | 1,733.50 | 1.32% | 1,150,800 |
| Jul 23, 2026 | 1,716.00 | 1,721.50 | 1,706.00 | 1,711.00 | 1,711.00 | -0.49% | 833,100 |
| Jul 22, 2026 | 1,729.00 | 1,730.00 | 1,693.50 | 1,719.50 | 1,719.50 | -1.55% | 2,220,600 |
| Jul 21, 2026 | 1,767.00 | 1,774.00 | 1,736.50 | 1,746.50 | 1,746.50 | -0.60% | 1,650,000 |
| Jul 17, 2026 | 1,735.50 | 1,763.00 | 1,730.00 | 1,757.00 | 1,757.00 | 1.71% | 1,914,700 |
| Jul 16, 2026 | 1,726.00 | 1,745.50 | 1,720.00 | 1,727.50 | 1,727.50 | 0.47% | 1,290,600 |
| Jul 15, 2026 | 1,721.50 | 1,723.50 | 1,703.00 | 1,719.50 | 1,719.50 | 0.15% | 1,317,500 |
| Jul 14, 2026 | 1,715.00 | 1,737.50 | 1,708.00 | 1,717.00 | 1,717.00 | 0.12% | 1,466,100 |
| Jul 13, 2026 | 1,707.00 | 1,721.50 | 1,697.00 | 1,715.00 | 1,715.00 | 0.91% | 975,700 |
| Jul 10, 2026 | 1,696.50 | 1,707.50 | 1,680.00 | 1,699.50 | 1,699.50 | 0.03% | 1,203,100 |
| Jul 9, 2026 | 1,700.00 | 1,702.00 | 1,682.50 | 1,699.00 | 1,699.00 | -0.79% | 1,273,900 |
| Jul 8, 2026 | 1,712.00 | 1,718.50 | 1,695.00 | 1,712.50 | 1,712.50 | -0.17% | 1,392,200 |
| Jul 7, 2026 | 1,697.00 | 1,715.50 | 1,682.50 | 1,715.50 | 1,715.50 | 1.09% | 1,386,800 |
| Jul 6, 2026 | 1,688.00 | 1,704.50 | 1,679.00 | 1,697.00 | 1,697.00 | 1.16% | 1,299,600 |
| Jul 3, 2026 | 1,682.00 | 1,699.00 | 1,669.00 | 1,677.50 | 1,677.50 | 0.72% | 1,235,900 |
| Jul 2, 2026 | 1,654.50 | 1,678.00 | 1,647.00 | 1,665.50 | 1,665.50 | 1.31% | 1,410,800 |
| Jul 1, 2026 | 1,667.00 | 1,672.50 | 1,634.50 | 1,644.00 | 1,644.00 | -1.38% | 1,279,600 |
| Jun 30, 2026 | 1,682.00 | 1,697.00 | 1,654.00 | 1,667.00 | 1,667.00 | -1.56% | 1,457,900 |
| Jun 29, 2026 | 1,670.00 | 1,699.00 | 1,660.00 | 1,693.50 | 1,693.50 | 2.17% | 1,327,900 |
| Jun 26, 2026 | 1,660.50 | 1,669.50 | 1,647.50 | 1,657.50 | 1,657.50 | 0.03% | 1,118,600 |
| Jun 25, 2026 | 1,657.00 | 1,659.00 | 1,641.50 | 1,657.00 | 1,657.00 | 0.55% | 1,023,200 |
| Jun 24, 2026 | 1,651.00 | 1,664.50 | 1,644.00 | 1,648.00 | 1,648.00 | -0.12% | 1,068,400 |
| Jun 23, 2026 | 1,626.50 | 1,653.00 | 1,622.00 | 1,650.00 | 1,650.00 | 1.35% | 1,392,500 |
| Jun 22, 2026 | 1,624.00 | 1,634.00 | 1,615.00 | 1,628.00 | 1,628.00 | 0.65% | 1,596,100 |
| Jun 19, 2026 | 1,621.00 | 1,642.50 | 1,617.50 | 1,617.50 | 1,617.50 | -0.86% | 1,808,800 |
| Jun 18, 2026 | 1,638.00 | 1,646.00 | 1,616.50 | 1,631.50 | 1,631.50 | -1.24% | 1,371,700 |
| Jun 17, 2026 | 1,667.00 | 1,681.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.48% | 827,700 |
| Jun 16, 2026 | 1,659.50 | 1,662.00 | 1,642.00 | 1,660.00 | 1,660.00 | 0.03% | 1,058,200 |
| Jun 15, 2026 | 1,673.00 | 1,706.50 | 1,659.50 | 1,659.50 | 1,659.50 | -1.37% | 1,180,100 |
| Jun 12, 2026 | 1,694.00 | 1,698.50 | 1,669.00 | 1,682.50 | 1,682.50 | -0.68% | 1,631,400 |
| Jun 11, 2026 | 1,719.00 | 1,736.00 | 1,687.00 | 1,694.00 | 1,694.00 | -2.00% | 1,436,300 |
| Jun 10, 2026 | 1,698.00 | 1,737.50 | 1,693.50 | 1,728.50 | 1,728.50 | 1.41% | 1,955,900 |
| Jun 9, 2026 | 1,694.50 | 1,713.00 | 1,678.00 | 1,704.50 | 1,704.50 | 2.87% | 1,807,300 |
| Jun 8, 2026 | 1,684.00 | 1,704.00 | 1,649.50 | 1,657.00 | 1,657.00 | -0.42% | 1,263,000 |
| Jun 5, 2026 | 1,656.50 | 1,685.00 | 1,655.00 | 1,664.00 | 1,664.00 | 0.91% | 1,221,100 |
| Jun 4, 2026 | 1,649.00 | 1,651.00 | 1,620.00 | 1,649.00 | 1,649.00 | -0.21% | 1,696,300 |
| Jun 3, 2026 | 1,594.50 | 1,656.00 | 1,581.50 | 1,652.50 | 1,652.50 | 4.82% | 2,255,800 |
| Jun 2, 2026 | 1,587.00 | 1,598.50 | 1,560.00 | 1,576.50 | 1,576.50 | -1.44% | 1,664,400 |
| Jun 1, 2026 | 1,614.00 | 1,614.00 | 1,593.00 | 1,599.50 | 1,599.50 | -1.11% | 1,515,300 |
| May 29, 2026 | 1,622.50 | 1,649.50 | 1,617.50 | 1,617.50 | 1,617.50 | -0.31% | 1,704,900 |
| May 28, 2026 | 1,655.50 | 1,670.00 | 1,613.00 | 1,622.50 | 1,622.50 | -1.19% | 1,900,700 |
| May 27, 2026 | 1,649.00 | 1,660.00 | 1,630.00 | 1,642.00 | 1,642.00 | -0.42% | 1,246,900 |
| May 26, 2026 | 1,650.50 | 1,664.00 | 1,636.00 | 1,649.00 | 1,649.00 | -0.09% | 1,305,300 |
| May 25, 2026 | 1,660.50 | 1,660.50 | 1,628.00 | 1,650.50 | 1,650.50 | -0.60% | 1,183,500 |
| May 22, 2026 | 1,689.00 | 1,691.50 | 1,660.50 | 1,660.50 | 1,660.50 | -2.44% | 1,453,200 |