Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,594.50
-29.00 (-1.79%)
Last updated: Dec 30, 2025, 9:00 AM JST
Tokyo Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,625.00 | 1,632.00 | 1,594.50 | 1,594.50 | 1,594.50 | -1.79% | 2,762,000 |
| Dec 29, 2025 | 1,610.00 | 1,625.00 | 1,604.00 | 1,623.50 | 1,623.50 | 1.15% | 2,798,200 |
| Dec 26, 2025 | 1,595.00 | 1,608.50 | 1,592.00 | 1,605.00 | 1,605.00 | 0.63% | 2,751,700 |
| Dec 25, 2025 | 1,588.50 | 1,595.00 | 1,584.00 | 1,595.00 | 1,595.00 | 0.41% | 1,971,600 |
| Dec 24, 2025 | 1,570.00 | 1,590.00 | 1,565.50 | 1,588.50 | 1,588.50 | 1.18% | 3,606,000 |
| Dec 23, 2025 | 1,547.50 | 1,576.50 | 1,547.50 | 1,570.00 | 1,570.00 | 1.62% | 4,079,700 |
| Dec 22, 2025 | 1,560.00 | 1,564.00 | 1,543.00 | 1,545.00 | 1,545.00 | -0.96% | 5,136,800 |
| Dec 19, 2025 | 1,556.00 | 1,561.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.26% | 6,163,800 |
| Dec 18, 2025 | 1,561.00 | 1,577.00 | 1,561.00 | 1,564.00 | 1,564.00 | 0.35% | 3,619,000 |
| Dec 17, 2025 | 1,573.00 | 1,575.50 | 1,557.00 | 1,558.50 | 1,558.50 | -1.11% | 4,383,700 |
| Dec 16, 2025 | 1,587.50 | 1,588.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.88% | 2,649,500 |
| Dec 15, 2025 | 1,581.00 | 1,593.50 | 1,580.50 | 1,590.00 | 1,590.00 | 0.54% | 2,647,200 |
| Dec 12, 2025 | 1,575.00 | 1,581.50 | 1,572.50 | 1,581.50 | 1,581.50 | 0.67% | 2,382,500 |
| Dec 11, 2025 | 1,583.00 | 1,586.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.60% | 2,233,600 |
| Dec 10, 2025 | 1,585.00 | 1,591.00 | 1,580.50 | 1,580.50 | 1,580.50 | -0.60% | 2,573,700 |
| Dec 9, 2025 | 1,602.50 | 1,606.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.93% | 3,063,100 |
| Dec 8, 2025 | 1,614.50 | 1,614.50 | 1,605.00 | 1,605.00 | 1,605.00 | -0.25% | 2,107,100 |
| Dec 5, 2025 | 1,606.00 | 1,611.50 | 1,598.50 | 1,609.00 | 1,609.00 | -0.25% | 2,156,300 |
| Dec 4, 2025 | 1,598.00 | 1,613.00 | 1,596.00 | 1,613.00 | 1,613.00 | 0.53% | 2,333,200 |
| Dec 3, 2025 | 1,607.00 | 1,610.00 | 1,600.00 | 1,604.50 | 1,604.50 | -0.34% | 2,239,100 |
| Dec 2, 2025 | 1,606.00 | 1,614.00 | 1,602.50 | 1,610.00 | 1,610.00 | 0.44% | 1,972,800 |
| Dec 1, 2025 | 1,610.00 | 1,614.00 | 1,600.50 | 1,603.00 | 1,603.00 | -0.16% | 1,957,700 |
| Nov 28, 2025 | 1,607.00 | 1,610.00 | 1,598.50 | 1,605.50 | 1,605.50 | 0.03% | 2,332,900 |
| Nov 27, 2025 | 1,601.00 | 1,608.00 | 1,594.00 | 1,605.00 | 1,605.00 | -0.06% | 3,040,200 |
| Nov 26, 2025 | 1,629.00 | 1,629.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.83% | 2,705,300 |
| Nov 25, 2025 | 1,631.00 | 1,631.00 | 1,603.50 | 1,619.50 | 1,619.50 | -0.06% | 3,544,500 |
| Nov 21, 2025 | 1,576.00 | 1,620.50 | 1,571.00 | 1,620.50 | 1,620.50 | 3.58% | 7,732,800 |
| Nov 20, 2025 | 1,565.00 | 1,585.50 | 1,562.50 | 1,564.50 | 1,564.50 | -0.13% | 3,197,000 |
| Nov 19, 2025 | 1,564.50 | 1,579.00 | 1,564.00 | 1,566.50 | 1,566.50 | 0.13% | 2,436,900 |
| Nov 18, 2025 | 1,575.00 | 1,585.00 | 1,564.00 | 1,564.50 | 1,564.50 | -0.98% | 3,699,900 |
| Nov 17, 2025 | 1,602.50 | 1,605.00 | 1,577.00 | 1,580.00 | 1,580.00 | -1.56% | 5,376,900 |
| Nov 14, 2025 | 1,606.50 | 1,612.00 | 1,601.50 | 1,605.00 | 1,605.00 | -0.09% | 3,065,300 |
| Nov 13, 2025 | 1,611.50 | 1,615.00 | 1,606.00 | 1,606.50 | 1,606.50 | -0.22% | 2,390,900 |
| Nov 12, 2025 | 1,616.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.34% | 2,328,600 |
| Nov 11, 2025 | 1,616.00 | 1,619.00 | 1,608.00 | 1,615.50 | 1,615.50 | -0.12% | 2,564,100 |
| 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 |