Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,617.50
-10.00 (-0.61%)
At close: Nov 10, 2025
Tokyo Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1,635.00 | 1,649.00 | 1,617.00 | 1,617.50 | 1,617.50 | -0.61% | 2,588,900 |
| Nov 7, 2025 | 1,612.00 | 1,627.50 | 1,611.00 | 1,627.50 | 1,627.50 | 1.47% | 3,132,900 |
| Nov 6, 2025 | 1,617.00 | 1,633.50 | 1,604.00 | 1,604.00 | 1,604.00 | -1.53% | 2,777,700 |
| Nov 5, 2025 | 1,612.00 | 1,636.00 | 1,609.00 | 1,629.00 | 1,629.00 | 1.21% | 4,143,300 |
| Nov 4, 2025 | 1,620.00 | 1,621.00 | 1,600.50 | 1,609.50 | 1,609.50 | -0.62% | 4,310,300 |
| Oct 31, 2025 | 1,612.00 | 1,636.00 | 1,612.00 | 1,619.50 | 1,619.50 | 0.87% | 3,043,100 |
| Oct 30, 2025 | 1,610.00 | 1,616.00 | 1,605.00 | 1,605.50 | 1,605.50 | -0.65% | 11,711,600 |
| Oct 29, 2025 | 1,626.00 | 1,636.50 | 1,613.50 | 1,616.00 | 1,616.00 | -0.89% | 2,498,000 |
| Oct 28, 2025 | 1,635.00 | 1,635.00 | 1,622.50 | 1,630.50 | 1,630.50 | -0.24% | 1,828,300 |
| Oct 27, 2025 | 1,619.50 | 1,634.50 | 1,617.50 | 1,634.50 | 1,634.50 | 1.27% | 2,182,600 |
| Oct 24, 2025 | 1,611.00 | 1,620.50 | 1,610.50 | 1,614.00 | 1,614.00 | 0.12% | 1,817,700 |
| Oct 23, 2025 | 1,644.50 | 1,644.50 | 1,612.00 | 1,612.00 | 1,612.00 | -1.10% | 2,770,000 |
| Oct 22, 2025 | 1,634.00 | 1,639.00 | 1,626.00 | 1,630.00 | 1,630.00 | 0.31% | 2,544,100 |
| Oct 21, 2025 | 1,621.00 | 1,625.00 | 1,613.50 | 1,625.00 | 1,625.00 | 0.12% | 2,577,300 |
| Oct 20, 2025 | 1,624.50 | 1,628.00 | 1,615.50 | 1,623.00 | 1,623.00 | 0.59% | 1,848,100 |
| Oct 17, 2025 | 1,626.00 | 1,632.00 | 1,611.00 | 1,613.50 | 1,613.50 | -0.15% | 2,087,400 |
| Oct 16, 2025 | 1,615.00 | 1,618.50 | 1,610.00 | 1,616.00 | 1,616.00 | 0.06% | 2,019,600 |
| Oct 15, 2025 | 1,630.50 | 1,637.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.09% | 2,621,800 |
| Oct 14, 2025 | 1,612.50 | 1,619.00 | 1,603.00 | 1,616.50 | 1,616.50 | 0.09% | 2,912,300 |
| Oct 10, 2025 | 1,615.00 | 1,623.00 | 1,606.50 | 1,615.00 | 1,615.00 | - | 3,249,300 |
| Oct 9, 2025 | 1,625.00 | 1,629.00 | 1,613.00 | 1,615.00 | 1,615.00 | -1.31% | 4,554,900 |
| Oct 8, 2025 | 1,648.00 | 1,652.00 | 1,631.00 | 1,636.50 | 1,636.50 | -0.82% | 4,889,900 |
| Oct 7, 2025 | 1,648.00 | 1,655.50 | 1,640.50 | 1,650.00 | 1,650.00 | - | 2,607,400 |
| Oct 6, 2025 | 1,674.00 | 1,674.50 | 1,643.00 | 1,650.00 | 1,650.00 | -0.03% | 3,726,000 |
| Oct 3, 2025 | 1,657.50 | 1,664.00 | 1,650.50 | 1,650.50 | 1,650.50 | -0.69% | 2,125,500 |
| Oct 2, 2025 | 1,674.00 | 1,679.00 | 1,655.00 | 1,662.00 | 1,662.00 | -0.89% | 1,935,100 |
| Oct 1, 2025 | 1,685.00 | 1,685.50 | 1,671.50 | 1,677.00 | 1,677.00 | -1.03% | 2,276,200 |
| Sep 30, 2025 | 1,705.50 | 1,709.50 | 1,693.50 | 1,694.50 | 1,694.50 | -0.88% | 1,801,900 |
| Sep 29, 2025 | 1,722.00 | 1,726.00 | 1,703.00 | 1,709.50 | 1,709.50 | -2.54% | 1,995,800 |
| Sep 26, 2025 | 1,750.00 | 1,762.00 | 1,746.00 | 1,754.00 | 1,733.00 | 0.09% | 3,024,000 |
| Sep 25, 2025 | 1,762.00 | 1,762.00 | 1,747.50 | 1,752.50 | 1,731.52 | -0.03% | 2,284,700 |
| Sep 24, 2025 | 1,745.00 | 1,753.00 | 1,734.00 | 1,753.00 | 1,732.01 | 0.75% | 2,579,700 |
| Sep 22, 2025 | 1,766.00 | 1,767.00 | 1,740.00 | 1,740.00 | 1,719.17 | -1.16% | 2,622,000 |
| Sep 19, 2025 | 1,732.50 | 1,760.50 | 1,728.00 | 1,760.50 | 1,739.42 | 1.21% | 4,260,400 |
| Sep 18, 2025 | 1,755.00 | 1,761.50 | 1,735.00 | 1,739.50 | 1,718.67 | -0.60% | 1,827,300 |
| Sep 17, 2025 | 1,738.00 | 1,750.00 | 1,728.50 | 1,750.00 | 1,729.05 | 0.98% | 2,413,000 |
| Sep 16, 2025 | 1,721.50 | 1,735.00 | 1,714.50 | 1,733.00 | 1,712.25 | 0.90% | 1,908,200 |
| Sep 12, 2025 | 1,704.00 | 1,719.00 | 1,698.50 | 1,717.50 | 1,696.94 | 0.09% | 2,837,100 |
| Sep 11, 2025 | 1,728.00 | 1,729.50 | 1,710.00 | 1,716.00 | 1,695.46 | -0.92% | 2,365,400 |
| Sep 10, 2025 | 1,738.50 | 1,745.00 | 1,732.00 | 1,732.00 | 1,711.26 | -0.72% | 1,436,100 |
| Sep 9, 2025 | 1,751.00 | 1,755.00 | 1,730.00 | 1,744.50 | 1,723.61 | -0.09% | 2,070,500 |
| Sep 8, 2025 | 1,733.00 | 1,753.00 | 1,725.00 | 1,746.00 | 1,725.10 | 1.19% | 3,985,500 |
| Sep 5, 2025 | 1,725.00 | 1,732.50 | 1,719.00 | 1,725.50 | 1,704.84 | -0.26% | 1,703,700 |
| Sep 4, 2025 | 1,740.00 | 1,748.00 | 1,720.50 | 1,730.00 | 1,709.29 | -0.37% | 2,211,100 |
| Sep 3, 2025 | 1,731.00 | 1,737.00 | 1,720.00 | 1,736.50 | 1,715.71 | -0.06% | 1,855,900 |
| Sep 2, 2025 | 1,725.00 | 1,737.50 | 1,717.00 | 1,737.50 | 1,716.70 | 0.52% | 1,525,800 |
| Sep 1, 2025 | 1,711.00 | 1,729.00 | 1,708.00 | 1,728.50 | 1,707.81 | 1.02% | 1,894,000 |
| Aug 29, 2025 | 1,710.00 | 1,716.00 | 1,700.50 | 1,711.00 | 1,690.52 | -0.52% | 1,698,400 |
| Aug 28, 2025 | 1,698.50 | 1,724.00 | 1,698.50 | 1,720.00 | 1,699.41 | 0.58% | 2,118,500 |
| Aug 27, 2025 | 1,688.00 | 1,710.00 | 1,684.00 | 1,710.00 | 1,689.53 | 0.97% | 1,886,800 |