Tokyo Metro Co., Ltd. (TYO:9023)
Japan flag Japan · Delayed Price · Currency is JPY
1,616.50
+1.50 (0.09%)
At close: Oct 14, 2025

Tokyo Metro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20251,612.501,619.001,603.001,616.501,616.500.09%2,912,300
Oct 10, 20251,615.001,623.001,606.501,615.001,615.00-3,249,300
Oct 9, 20251,625.001,629.001,613.001,615.001,615.00-1.31%4,554,900
Oct 8, 20251,648.001,652.001,631.001,636.501,636.50-0.82%4,889,900
Oct 7, 20251,648.001,655.501,640.501,650.001,650.00-2,607,400
Oct 6, 20251,674.001,674.501,643.001,650.001,650.00-0.03%3,726,000
Oct 3, 20251,657.501,664.001,650.501,650.501,650.50-0.69%2,125,500
Oct 2, 20251,674.001,679.001,655.001,662.001,662.00-0.89%1,935,100
Oct 1, 20251,685.001,685.501,671.501,677.001,677.00-1.03%2,276,200
Sep 30, 20251,705.501,709.501,693.501,694.501,694.50-0.88%1,801,900
Sep 29, 20251,722.001,726.001,703.001,709.501,709.50-2.54%1,995,800
Sep 26, 20251,750.001,762.001,746.001,754.001,733.000.09%3,024,000
Sep 25, 20251,762.001,762.001,747.501,752.501,731.52-0.03%2,284,700
Sep 24, 20251,745.001,753.001,734.001,753.001,732.010.75%2,579,700
Sep 22, 20251,766.001,767.001,740.001,740.001,719.17-1.16%2,622,000
Sep 19, 20251,732.501,760.501,728.001,760.501,739.421.21%4,260,400
Sep 18, 20251,755.001,761.501,735.001,739.501,718.67-0.60%1,827,300
Sep 17, 20251,738.001,750.001,728.501,750.001,729.050.98%2,413,000
Sep 16, 20251,721.501,735.001,714.501,733.001,712.250.90%1,908,200
Sep 12, 20251,704.001,719.001,698.501,717.501,696.940.09%2,837,100
Sep 11, 20251,728.001,729.501,710.001,716.001,695.46-0.92%2,365,400
Sep 10, 20251,738.501,745.001,732.001,732.001,711.26-0.72%1,436,100
Sep 9, 20251,751.001,755.001,730.001,744.501,723.61-0.09%2,070,500
Sep 8, 20251,733.001,753.001,725.001,746.001,725.101.19%3,985,500
Sep 5, 20251,725.001,732.501,719.001,725.501,704.84-0.26%1,703,700
Sep 4, 20251,740.001,748.001,720.501,730.001,709.29-0.37%2,211,100
Sep 3, 20251,731.001,737.001,720.001,736.501,715.71-0.06%1,855,900
Sep 2, 20251,725.001,737.501,717.001,737.501,716.700.52%1,525,800
Sep 1, 20251,711.001,729.001,708.001,728.501,707.811.02%1,894,000
Aug 29, 20251,710.001,716.001,700.501,711.001,690.52-0.52%1,698,400
Aug 28, 20251,698.501,724.001,698.501,720.001,699.410.58%2,118,500
Aug 27, 20251,688.001,710.001,684.001,710.001,689.530.97%1,886,800
Aug 26, 20251,720.501,722.001,693.501,693.501,673.22-2.17%4,070,900
Aug 25, 20251,755.001,755.501,722.501,731.001,710.28-0.49%2,238,200
Aug 22, 20251,748.001,748.501,724.001,739.501,718.67-0.40%2,234,300
Aug 21, 20251,747.001,751.501,736.001,746.501,725.59-0.09%2,308,700
Aug 20, 20251,781.001,796.001,742.501,748.001,727.071.13%5,647,600
Aug 19, 20251,730.001,736.001,722.501,728.501,707.810.03%1,774,900
Aug 18, 20251,710.001,733.001,709.501,728.001,707.310.99%3,028,600
Aug 15, 20251,695.001,714.501,695.001,711.001,690.520.77%2,582,600
Aug 14, 20251,695.001,702.001,684.501,698.001,677.670.47%2,187,100
Aug 13, 20251,718.001,719.001,690.001,690.001,669.77-1.72%3,446,500
Aug 12, 20251,721.001,725.001,709.501,719.501,698.91-0.09%2,860,600
Aug 8, 20251,700.001,725.001,698.501,721.001,700.401.35%3,762,800
Aug 7, 20251,702.001,702.501,686.001,698.001,677.67-0.53%2,699,800
Aug 6, 20251,695.001,714.501,695.001,707.001,686.560.44%3,041,000
Aug 5, 20251,681.001,700.001,675.501,699.501,679.150.62%2,942,000
Aug 4, 20251,660.001,697.501,642.001,689.001,668.781.56%4,229,400
Aug 1, 20251,600.001,663.001,600.001,663.001,643.091.96%6,732,800
Jul 31, 20251,629.001,638.001,624.001,631.001,611.470.59%5,506,700