Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,663.00
+32.00 (1.96%)
At close: Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,600.00 | 1,663.00 | 1,600.00 | 1,663.00 | - | 1.96% | 6,732,800 |
| Jul 31, 2025 | 1,629.00 | 1,638.00 | 1,624.00 | 1,631.00 | - | 0.59% | 5,506,700 |
| Jul 30, 2025 | 1,612.00 | 1,623.00 | 1,607.00 | 1,621.50 | - | 1.31% | 4,202,200 |
| Jul 29, 2025 | 1,609.50 | 1,612.00 | 1,600.00 | 1,600.50 | - | -0.47% | 2,850,400 |
| Jul 28, 2025 | 1,610.50 | 1,615.50 | 1,607.00 | 1,608.00 | - | -0.25% | 2,207,400 |
| Jul 25, 2025 | 1,629.00 | 1,634.00 | 1,609.50 | 1,612.00 | - | -1.04% | 3,706,400 |
| Jul 24, 2025 | 1,635.00 | 1,635.00 | 1,614.00 | 1,629.00 | - | 0.62% | 3,850,400 |
| Jul 23, 2025 | 1,622.00 | 1,630.00 | 1,614.50 | 1,619.00 | - | 0.47% | 3,841,900 |
| Jul 22, 2025 | 1,617.00 | 1,624.00 | 1,601.00 | 1,611.50 | - | 0.31% | 2,902,200 |
| Jul 18, 2025 | 1,631.50 | 1,635.00 | 1,606.50 | 1,606.50 | - | -1.44% | 3,061,400 |
| Jul 17, 2025 | 1,617.00 | 1,633.00 | 1,615.00 | 1,630.00 | - | 0.74% | 2,201,800 |
| Jul 16, 2025 | 1,608.00 | 1,626.50 | 1,602.00 | 1,618.00 | - | 0.40% | 2,893,800 |
| Jul 15, 2025 | 1,624.00 | 1,628.50 | 1,609.00 | 1,611.50 | - | -0.77% | 2,930,800 |
| Jul 14, 2025 | 1,637.00 | 1,643.50 | 1,621.00 | 1,624.00 | - | -0.79% | 2,179,900 |
| Jul 11, 2025 | 1,625.00 | 1,648.50 | 1,623.00 | 1,637.00 | - | 1.24% | 3,289,100 |
| Jul 10, 2025 | 1,638.00 | 1,643.00 | 1,614.00 | 1,617.00 | - | -1.37% | 4,486,400 |
| Jul 9, 2025 | 1,635.00 | 1,646.00 | 1,629.00 | 1,639.50 | - | 0.61% | 3,059,500 |
| Jul 8, 2025 | 1,642.00 | 1,651.00 | 1,629.50 | 1,629.50 | - | -0.70% | 3,449,900 |
| Jul 7, 2025 | 1,669.00 | 1,669.00 | 1,641.00 | 1,641.00 | - | -0.67% | 2,436,800 |
| Jul 4, 2025 | 1,661.00 | 1,666.50 | 1,647.00 | 1,652.00 | - | -0.42% | 2,168,800 |
| Jul 3, 2025 | 1,652.00 | 1,665.00 | 1,638.00 | 1,659.00 | - | 0.42% | 3,063,600 |
| Jul 2, 2025 | 1,658.00 | 1,670.50 | 1,648.00 | 1,652.00 | - | -0.24% | 3,637,700 |
| Jul 1, 2025 | 1,680.00 | 1,698.00 | 1,656.00 | 1,656.00 | - | -1.28% | 4,961,300 |
| Jun 30, 2025 | 1,681.00 | 1,690.00 | 1,675.00 | 1,677.50 | - | 0.03% | 3,173,900 |
| Jun 27, 2025 | 1,696.50 | 1,700.50 | 1,677.00 | 1,677.00 | - | -0.65% | 3,670,100 |
| Jun 26, 2025 | 1,685.00 | 1,690.50 | 1,675.00 | 1,688.00 | - | -0.18% | 2,596,400 |
| Jun 25, 2025 | 1,710.00 | 1,710.00 | 1,688.50 | 1,691.00 | - | -0.88% | 2,413,000 |
| Jun 24, 2025 | 1,720.00 | 1,723.00 | 1,699.00 | 1,706.00 | - | 1.10% | 3,041,100 |
| Jun 23, 2025 | 1,699.50 | 1,703.00 | 1,669.00 | 1,687.50 | - | -0.47% | 2,949,700 |
| Jun 20, 2025 | 1,697.50 | 1,699.00 | 1,675.50 | 1,695.50 | - | - | 21,613,400 |
| Jun 19, 2025 | 1,701.00 | 1,703.50 | 1,694.00 | 1,695.50 | - | 0.33% | 1,768,600 |
| Jun 18, 2025 | 1,698.00 | 1,705.00 | 1,690.00 | 1,690.00 | - | -0.88% | 2,410,800 |
| Jun 17, 2025 | 1,711.00 | 1,720.00 | 1,705.00 | 1,705.00 | - | -0.20% | 2,173,500 |
| Jun 16, 2025 | 1,705.00 | 1,718.00 | 1,698.00 | 1,708.50 | - | 0.77% | 2,325,000 |
| Jun 13, 2025 | 1,700.00 | 1,704.00 | 1,687.00 | 1,695.50 | - | -0.26% | 2,553,800 |
| Jun 12, 2025 | 1,694.00 | 1,702.00 | 1,689.00 | 1,700.00 | - | 0.06% | 2,582,000 |
| Jun 11, 2025 | 1,710.00 | 1,715.50 | 1,693.00 | 1,699.00 | - | -0.44% | 3,516,300 |
| Jun 10, 2025 | 1,710.00 | 1,723.50 | 1,701.50 | 1,706.50 | - | -0.20% | 3,441,600 |
| Jun 9, 2025 | 1,712.00 | 1,726.50 | 1,710.00 | 1,710.00 | - | -0.15% | 2,171,900 |
| Jun 6, 2025 | 1,710.50 | 1,721.50 | 1,707.50 | 1,712.50 | - | - | 2,122,200 |
| Jun 5, 2025 | 1,724.00 | 1,726.00 | 1,704.00 | 1,712.50 | - | -0.58% | 3,544,700 |
| Jun 4, 2025 | 1,750.00 | 1,764.00 | 1,714.00 | 1,722.50 | - | -2.82% | 6,438,600 |
| Jun 3, 2025 | 1,799.50 | 1,802.00 | 1,772.00 | 1,772.50 | - | -0.51% | 2,787,900 |
| Jun 2, 2025 | 1,813.50 | 1,815.50 | 1,776.50 | 1,781.50 | - | -2.03% | 7,611,100 |
| May 30, 2025 | 1,826.00 | 1,843.50 | 1,818.00 | 1,818.50 | - | -0.63% | 7,412,000 |
| May 29, 2025 | 1,844.00 | 1,845.50 | 1,824.00 | 1,830.00 | - | -0.97% | 2,754,000 |
| May 28, 2025 | 1,871.00 | 1,878.50 | 1,846.00 | 1,848.00 | - | -1.49% | 2,856,100 |
| May 27, 2025 | 1,885.00 | 1,901.00 | 1,872.50 | 1,876.00 | - | -0.48% | 3,248,800 |
| May 26, 2025 | 1,844.50 | 1,885.00 | 1,841.50 | 1,885.00 | - | 2.59% | 3,535,500 |
| May 23, 2025 | 1,855.00 | 1,855.00 | 1,833.00 | 1,837.50 | - | -0.22% | 2,851,600 |