Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan · Delayed Price · Currency is JPY 1,764.50
-10.50 (-0.59%)
Aug 24, 2026, 9:05 AM JST
Odakyu Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,730.00 | 1,775.00 | 1,730.00 | 1,775.00 | 1,775.00 | 2.81% | 1,578,500 |
| Aug 20, 2026 | 1,720.00 | 1,731.00 | 1,704.50 | 1,726.50 | 1,726.50 | 1.29% | 932,600 |
| Aug 19, 2026 | 1,724.50 | 1,727.00 | 1,695.00 | 1,704.50 | 1,704.50 | -0.50% | 1,045,600 |
| Aug 18, 2026 | 1,696.00 | 1,721.50 | 1,685.50 | 1,713.00 | 1,713.00 | 0.65% | 1,167,500 |
| Aug 17, 2026 | 1,711.00 | 1,717.00 | 1,692.50 | 1,702.00 | 1,702.00 | -0.23% | 906,900 |
| Aug 14, 2026 | 1,700.00 | 1,718.50 | 1,693.00 | 1,706.00 | 1,706.00 | -0.09% | 1,726,500 |
| Aug 13, 2026 | 1,700.00 | 1,711.50 | 1,685.00 | 1,707.50 | 1,707.50 | 0.59% | 1,382,500 |
| Aug 12, 2026 | 1,690.00 | 1,710.00 | 1,686.00 | 1,697.50 | 1,697.50 | 0.44% | 1,519,700 |
| Aug 10, 2026 | 1,687.00 | 1,695.00 | 1,672.50 | 1,690.00 | 1,690.00 | -1.00% | 1,782,300 |
| Aug 7, 2026 | 1,678.00 | 1,711.50 | 1,671.50 | 1,707.00 | 1,707.00 | 1.13% | 1,351,300 |
| Aug 6, 2026 | 1,677.00 | 1,690.00 | 1,654.00 | 1,688.00 | 1,688.00 | 1.63% | 1,352,800 |
| Aug 5, 2026 | 1,690.00 | 1,702.00 | 1,651.50 | 1,661.00 | 1,661.00 | -1.89% | 1,518,400 |
| Aug 4, 2026 | 1,730.00 | 1,734.00 | 1,689.00 | 1,693.00 | 1,693.00 | -1.97% | 2,047,900 |
| Aug 3, 2026 | 1,760.00 | 1,765.00 | 1,702.50 | 1,727.00 | 1,727.00 | -2.18% | 2,041,300 |
| 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 |