Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan · Delayed Price · Currency is JPY 1,832.50
+27.00 (1.50%)
Sep 14, 2026, 3:30 PM JST
Odakyu Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,798.00 | 1,813.00 | 1,786.50 | 1,805.50 | 1,805.50 | 0.53% | 1,742,800 |
| Sep 10, 2026 | 1,790.00 | 1,807.50 | 1,789.00 | 1,796.00 | 1,796.00 | 0.36% | 1,225,600 |
| Sep 9, 2026 | 1,780.00 | 1,792.50 | 1,774.00 | 1,789.50 | 1,789.50 | -0.06% | 1,633,300 |
| Sep 8, 2026 | 1,760.50 | 1,790.50 | 1,753.50 | 1,790.50 | 1,790.50 | 1.56% | 957,100 |
| Sep 7, 2026 | 1,789.00 | 1,790.50 | 1,763.00 | 1,763.00 | 1,763.00 | -1.37% | 1,110,400 |
| Sep 4, 2026 | 1,790.00 | 1,799.50 | 1,783.00 | 1,787.50 | 1,787.50 | -0.22% | 1,088,700 |
| Sep 3, 2026 | 1,791.50 | 1,798.00 | 1,780.50 | 1,791.50 | 1,791.50 | -0.19% | 1,130,400 |
| Sep 2, 2026 | 1,796.50 | 1,808.00 | 1,787.00 | 1,795.00 | 1,795.00 | -0.77% | 1,112,800 |
| Sep 1, 2026 | 1,783.00 | 1,811.00 | 1,779.00 | 1,809.00 | 1,809.00 | 1.46% | 1,257,900 |
| Aug 31, 2026 | 1,788.00 | 1,795.50 | 1,779.00 | 1,783.00 | 1,783.00 | -0.11% | 994,100 |
| Aug 28, 2026 | 1,763.00 | 1,785.00 | 1,759.00 | 1,785.00 | 1,785.00 | 0.48% | 858,900 |
| Aug 27, 2026 | 1,771.50 | 1,781.50 | 1,758.50 | 1,776.50 | 1,776.50 | 0.17% | 739,000 |
| Aug 26, 2026 | 1,780.00 | 1,789.00 | 1,770.00 | 1,773.50 | 1,773.50 | -0.84% | 738,600 |
| Aug 25, 2026 | 1,775.50 | 1,798.50 | 1,775.00 | 1,788.50 | 1,788.50 | 1.48% | 1,139,900 |
| Aug 24, 2026 | 1,775.00 | 1,783.00 | 1,755.00 | 1,762.50 | 1,762.50 | -0.70% | 1,093,000 |
| 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 |