Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan · Delayed Price · Currency is JPY 1,791.00
+27.00 (1.53%)
Oct 26, 2026, 1:20 PM JST
Odakyu Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,770.00 | 1,792.50 | 1,756.50 | 1,791.00 | 1,791.00 | 1.53% | 547,800 |
| Oct 23, 2026 | 1,780.00 | 1,793.00 | 1,752.50 | 1,764.00 | 1,764.00 | 0.28% | 1,366,000 |
| Oct 22, 2026 | 1,730.00 | 1,759.00 | 1,730.00 | 1,759.00 | 1,759.00 | 1.24% | 1,058,100 |
| Oct 21, 2026 | 1,743.00 | 1,748.00 | 1,724.00 | 1,737.50 | 1,737.50 | - | 997,600 |
| Oct 20, 2026 | 1,738.00 | 1,751.50 | 1,733.00 | 1,737.50 | 1,737.50 | -0.34% | 685,000 |
| Oct 19, 2026 | 1,748.00 | 1,759.50 | 1,738.00 | 1,743.50 | 1,743.50 | 0.52% | 854,600 |
| Oct 16, 2026 | 1,741.50 | 1,753.50 | 1,725.50 | 1,734.50 | 1,734.50 | -0.06% | 911,100 |
| Oct 15, 2026 | 1,742.00 | 1,749.00 | 1,730.00 | 1,735.50 | 1,735.50 | 0.55% | 1,484,600 |
| Oct 14, 2026 | 1,744.00 | 1,745.00 | 1,722.00 | 1,726.00 | 1,726.00 | -0.95% | 799,300 |
| Oct 13, 2026 | 1,740.00 | 1,748.00 | 1,728.50 | 1,742.50 | 1,742.50 | 1.16% | 827,100 |
| Oct 9, 2026 | 1,740.50 | 1,742.00 | 1,714.50 | 1,722.50 | 1,722.50 | 0.35% | 1,101,200 |
| Oct 8, 2026 | 1,717.00 | 1,723.00 | 1,691.00 | 1,716.50 | 1,716.50 | 0.41% | 1,345,300 |
| Oct 7, 2026 | 1,708.50 | 1,712.50 | 1,692.50 | 1,709.50 | 1,709.50 | 0.03% | 1,288,500 |
| Oct 6, 2026 | 1,700.00 | 1,711.00 | 1,696.00 | 1,709.00 | 1,709.00 | 0.68% | 1,082,100 |
| Oct 5, 2026 | 1,701.00 | 1,707.50 | 1,692.00 | 1,697.50 | 1,697.50 | -0.18% | 1,657,000 |
| Oct 2, 2026 | 1,716.00 | 1,716.00 | 1,695.50 | 1,700.50 | 1,700.50 | -1.02% | 1,189,900 |
| Oct 1, 2026 | 1,714.50 | 1,730.00 | 1,698.00 | 1,718.00 | 1,718.00 | -0.03% | 1,281,600 |
| Sep 30, 2026 | 1,708.00 | 1,724.00 | 1,692.00 | 1,718.50 | 1,718.50 | 0.85% | 1,643,900 |
| Sep 29, 2026 | 1,739.50 | 1,739.50 | 1,702.00 | 1,704.00 | 1,704.00 | -2.29% | 2,154,200 |
| Sep 28, 2026 | 1,777.50 | 1,797.00 | 1,774.00 | 1,774.00 | 1,744.00 | -0.48% | 2,775,400 |
| Sep 25, 2026 | 1,777.50 | 1,794.50 | 1,771.50 | 1,782.50 | 1,752.36 | 0.39% | 1,757,400 |
| Sep 24, 2026 | 1,803.00 | 1,809.00 | 1,775.50 | 1,775.50 | 1,745.47 | -1.33% | 1,788,100 |
| Sep 18, 2026 | 1,845.00 | 1,847.00 | 1,799.50 | 1,799.50 | 1,769.07 | -2.68% | 2,953,600 |
| Sep 17, 2026 | 1,830.50 | 1,849.00 | 1,824.50 | 1,849.00 | 1,817.73 | 0.85% | 1,044,500 |
| Sep 16, 2026 | 1,833.00 | 1,849.00 | 1,830.00 | 1,833.50 | 1,802.49 | 0.33% | 1,017,100 |
| Sep 15, 2026 | 1,850.00 | 1,855.00 | 1,819.00 | 1,827.50 | 1,796.60 | -0.27% | 1,205,300 |
| Sep 14, 2026 | 1,825.00 | 1,851.00 | 1,824.50 | 1,832.50 | 1,801.51 | 1.50% | 1,616,400 |
| Sep 11, 2026 | 1,798.00 | 1,813.00 | 1,786.50 | 1,805.50 | 1,774.97 | 0.53% | 1,742,800 |
| Sep 10, 2026 | 1,790.00 | 1,807.50 | 1,789.00 | 1,796.00 | 1,765.63 | 0.36% | 1,225,600 |
| Sep 9, 2026 | 1,780.00 | 1,792.50 | 1,774.00 | 1,789.50 | 1,759.24 | -0.06% | 1,633,300 |
| Sep 8, 2026 | 1,760.50 | 1,790.50 | 1,753.50 | 1,790.50 | 1,760.22 | 1.56% | 957,100 |
| Sep 7, 2026 | 1,789.00 | 1,790.50 | 1,763.00 | 1,763.00 | 1,733.19 | -1.37% | 1,110,400 |
| Sep 4, 2026 | 1,790.00 | 1,799.50 | 1,783.00 | 1,787.50 | 1,757.27 | -0.22% | 1,088,700 |
| Sep 3, 2026 | 1,791.50 | 1,798.00 | 1,780.50 | 1,791.50 | 1,761.20 | -0.19% | 1,130,400 |
| Sep 2, 2026 | 1,796.50 | 1,808.00 | 1,787.00 | 1,795.00 | 1,764.64 | -0.77% | 1,112,800 |
| Sep 1, 2026 | 1,783.00 | 1,811.00 | 1,779.00 | 1,809.00 | 1,778.41 | 1.46% | 1,257,900 |
| Aug 31, 2026 | 1,788.00 | 1,795.50 | 1,779.00 | 1,783.00 | 1,752.85 | -0.11% | 994,100 |
| Aug 28, 2026 | 1,763.00 | 1,785.00 | 1,759.00 | 1,785.00 | 1,754.81 | 0.48% | 858,900 |
| Aug 27, 2026 | 1,771.50 | 1,781.50 | 1,758.50 | 1,776.50 | 1,746.46 | 0.17% | 739,000 |
| Aug 26, 2026 | 1,780.00 | 1,789.00 | 1,770.00 | 1,773.50 | 1,743.51 | -0.84% | 738,600 |
| Aug 25, 2026 | 1,775.50 | 1,798.50 | 1,775.00 | 1,788.50 | 1,758.25 | 1.48% | 1,139,900 |
| Aug 24, 2026 | 1,775.00 | 1,783.00 | 1,755.00 | 1,762.50 | 1,732.69 | -0.70% | 1,093,000 |
| Aug 21, 2026 | 1,730.00 | 1,775.00 | 1,730.00 | 1,775.00 | 1,744.98 | 2.81% | 1,578,500 |
| Aug 20, 2026 | 1,720.00 | 1,731.00 | 1,704.50 | 1,726.50 | 1,697.30 | 1.29% | 932,600 |
| Aug 19, 2026 | 1,724.50 | 1,727.00 | 1,695.00 | 1,704.50 | 1,675.68 | -0.50% | 1,045,600 |
| Aug 18, 2026 | 1,696.00 | 1,721.50 | 1,685.50 | 1,713.00 | 1,684.03 | 0.65% | 1,167,500 |
| Aug 17, 2026 | 1,711.00 | 1,717.00 | 1,692.50 | 1,702.00 | 1,673.22 | -0.23% | 906,900 |
| Aug 14, 2026 | 1,700.00 | 1,718.50 | 1,693.00 | 1,706.00 | 1,677.15 | -0.09% | 1,726,500 |
| Aug 13, 2026 | 1,700.00 | 1,711.50 | 1,685.00 | 1,707.50 | 1,678.62 | 0.59% | 1,382,500 |
| Aug 12, 2026 | 1,690.00 | 1,710.00 | 1,686.00 | 1,697.50 | 1,668.79 | 0.44% | 1,519,700 |