Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan · Delayed Price · Currency is JPY 1,652.50
+76.00 (4.82%)
Jun 3, 2026, 3:30 PM JST
Odakyu Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,594.50 | 1,625.50 | 1,581.50 | 1,625.50 | - | 3.11% | 1,120,900 |
| 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 |
| May 21, 2026 | 1,700.50 | 1,707.50 | 1,681.50 | 1,702.00 | 1,702.00 | 0.41% | 1,096,000 |
| May 20, 2026 | 1,716.00 | 1,720.50 | 1,677.50 | 1,695.00 | 1,695.00 | -1.40% | 1,387,000 |
| May 19, 2026 | 1,699.00 | 1,732.00 | 1,691.50 | 1,719.00 | 1,719.00 | 2.44% | 1,857,300 |
| May 18, 2026 | 1,688.00 | 1,695.50 | 1,662.50 | 1,678.00 | 1,678.00 | -1.53% | 1,619,700 |
| May 15, 2026 | 1,700.00 | 1,723.50 | 1,685.00 | 1,704.00 | 1,704.00 | -0.09% | 2,026,200 |
| May 14, 2026 | 1,632.50 | 1,733.00 | 1,625.50 | 1,705.50 | 1,705.50 | 9.26% | 3,951,400 |
| May 13, 2026 | 1,560.00 | 1,580.50 | 1,556.00 | 1,561.00 | 1,561.00 | 0.97% | 1,203,300 |
| May 12, 2026 | 1,551.00 | 1,554.50 | 1,536.50 | 1,546.00 | 1,546.00 | -1.02% | 1,484,400 |
| May 11, 2026 | 1,580.00 | 1,582.50 | 1,552.50 | 1,562.00 | 1,562.00 | -1.30% | 1,366,900 |
| May 8, 2026 | 1,616.00 | 1,624.50 | 1,576.50 | 1,582.50 | 1,582.50 | -1.71% | 1,428,600 |
| May 7, 2026 | 1,588.50 | 1,616.00 | 1,582.50 | 1,610.00 | 1,610.00 | 0.94% | 1,702,600 |
| May 1, 2026 | 1,578.00 | 1,598.00 | 1,570.00 | 1,595.00 | 1,595.00 | 1.27% | 1,011,000 |
| Apr 30, 2026 | 1,590.00 | 1,590.50 | 1,564.00 | 1,575.00 | 1,575.00 | -1.81% | 1,320,200 |
| Apr 28, 2026 | 1,612.00 | 1,614.50 | 1,598.50 | 1,604.00 | 1,604.00 | 0.38% | 781,000 |
| Apr 27, 2026 | 1,583.00 | 1,609.50 | 1,573.00 | 1,598.00 | 1,598.00 | 0.66% | 949,400 |
| Apr 24, 2026 | 1,584.50 | 1,596.00 | 1,580.50 | 1,587.50 | 1,587.50 | 0.32% | 980,100 |
| Apr 23, 2026 | 1,580.00 | 1,585.00 | 1,565.50 | 1,582.50 | 1,582.50 | -0.78% | 1,220,500 |
| Apr 22, 2026 | 1,615.00 | 1,621.50 | 1,585.50 | 1,595.00 | 1,595.00 | -1.73% | 1,413,600 |
| Apr 21, 2026 | 1,651.00 | 1,654.50 | 1,623.00 | 1,623.00 | 1,623.00 | -1.70% | 1,041,100 |
| Apr 20, 2026 | 1,646.00 | 1,656.50 | 1,638.00 | 1,651.00 | 1,651.00 | 0.33% | 900,600 |
| Apr 17, 2026 | 1,662.50 | 1,674.00 | 1,645.50 | 1,645.50 | 1,645.50 | -1.41% | 1,290,800 |
| Apr 16, 2026 | 1,682.00 | 1,687.50 | 1,668.00 | 1,669.00 | 1,669.00 | -1.01% | 823,100 |
| Apr 15, 2026 | 1,666.50 | 1,686.50 | 1,665.00 | 1,686.00 | 1,686.00 | 1.44% | 767,300 |
| Apr 14, 2026 | 1,690.00 | 1,693.50 | 1,660.00 | 1,662.00 | 1,662.00 | -1.69% | 733,800 |
| Apr 13, 2026 | 1,700.00 | 1,711.00 | 1,686.50 | 1,690.50 | 1,690.50 | -0.82% | 694,500 |
| Apr 10, 2026 | 1,743.00 | 1,751.50 | 1,704.50 | 1,704.50 | 1,704.50 | -2.04% | 905,700 |
| Apr 9, 2026 | 1,744.50 | 1,781.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.43% | 1,282,600 |
| Apr 8, 2026 | 1,728.00 | 1,743.00 | 1,727.00 | 1,732.50 | 1,732.50 | 1.20% | 1,088,800 |
| Apr 7, 2026 | 1,705.00 | 1,727.00 | 1,699.50 | 1,712.00 | 1,712.00 | 0.77% | 803,000 |
| Apr 6, 2026 | 1,707.00 | 1,716.00 | 1,696.00 | 1,699.00 | 1,699.00 | -0.50% | 636,500 |
| Apr 3, 2026 | 1,690.00 | 1,709.50 | 1,682.00 | 1,707.50 | 1,707.50 | 1.07% | 597,000 |
| Apr 2, 2026 | 1,678.00 | 1,714.50 | 1,676.50 | 1,689.50 | 1,689.50 | 1.35% | 1,150,700 |
| Apr 1, 2026 | 1,655.00 | 1,672.00 | 1,642.00 | 1,667.00 | 1,667.00 | 1.34% | 1,190,500 |
| Mar 31, 2026 | 1,663.00 | 1,670.50 | 1,645.00 | 1,645.00 | 1,645.00 | -0.06% | 1,021,400 |
| Mar 30, 2026 | 1,605.00 | 1,646.00 | 1,588.00 | 1,646.00 | 1,646.00 | 0.70% | 1,920,000 |
| Mar 27, 2026 | 1,663.50 | 1,672.00 | 1,654.50 | 1,664.50 | 1,634.50 | 0.39% | 2,767,400 |
| Mar 26, 2026 | 1,658.50 | 1,659.50 | 1,643.50 | 1,658.00 | 1,628.12 | 0.85% | 1,342,200 |
| Mar 25, 2026 | 1,673.00 | 1,673.00 | 1,644.00 | 1,644.00 | 1,614.37 | 0.12% | 1,095,100 |
| Mar 24, 2026 | 1,653.00 | 1,655.50 | 1,636.00 | 1,642.00 | 1,612.41 | 0.55% | 1,135,400 |
| Mar 23, 2026 | 1,637.50 | 1,652.00 | 1,626.00 | 1,633.00 | 1,603.57 | -1.30% | 1,407,000 |
| Mar 19, 2026 | 1,680.00 | 1,692.00 | 1,652.00 | 1,654.50 | 1,624.68 | -1.40% | 1,556,000 |