Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,669.50
-13.50 (-0.80%)
Last updated: Jan 23, 2026, 10:44 AM JST
Tokyo Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,670.00 | 1,684.50 | 1,667.00 | 1,683.00 | 1,683.00 | 0.99% | 2,213,100 |
| Jan 21, 2026 | 1,670.00 | 1,670.00 | 1,640.50 | 1,666.50 | 1,666.50 | -0.42% | 2,363,000 |
| Jan 20, 2026 | 1,655.00 | 1,673.50 | 1,648.50 | 1,673.50 | 1,673.50 | 1.30% | 2,895,100 |
| Jan 19, 2026 | 1,644.50 | 1,653.00 | 1,628.50 | 1,652.00 | 1,652.00 | 0.18% | 1,946,200 |
| Jan 16, 2026 | 1,628.00 | 1,649.00 | 1,620.00 | 1,649.00 | 1,649.00 | 1.29% | 3,608,000 |
| Jan 15, 2026 | 1,614.50 | 1,628.00 | 1,610.00 | 1,628.00 | 1,628.00 | 0.99% | 2,870,300 |
| Jan 14, 2026 | 1,600.00 | 1,612.00 | 1,598.00 | 1,612.00 | 1,612.00 | 0.72% | 2,621,700 |
| Jan 13, 2026 | 1,600.00 | 1,606.00 | 1,589.50 | 1,600.50 | 1,600.50 | 0.03% | 4,425,800 |
| Jan 9, 2026 | 1,591.00 | 1,601.00 | 1,591.00 | 1,600.00 | 1,600.00 | 0.57% | 2,122,200 |
| Jan 8, 2026 | 1,605.00 | 1,614.50 | 1,591.00 | 1,591.00 | 1,591.00 | -1.18% | 2,374,000 |
| Jan 7, 2026 | 1,614.50 | 1,616.00 | 1,604.50 | 1,610.00 | 1,610.00 | 0.06% | 1,877,600 |
| Jan 6, 2026 | 1,599.50 | 1,611.50 | 1,596.00 | 1,609.00 | 1,609.00 | 0.69% | 2,418,200 |
| Jan 5, 2026 | 1,599.50 | 1,609.00 | 1,592.00 | 1,598.00 | 1,598.00 | 0.22% | 3,402,900 |
| 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 |