Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,726.00
-13.50 (-0.78%)
Last updated: Aug 25, 2025
Tokyo Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,748.00 | 1,748.50 | 1,724.00 | 1,739.50 | - | -0.40% | 2,234,300 |
| Aug 21, 2025 | 1,747.00 | 1,751.50 | 1,736.00 | 1,746.50 | - | -0.09% | 2,308,700 |
| Aug 20, 2025 | 1,781.00 | 1,796.00 | 1,742.50 | 1,748.00 | - | 1.13% | 5,647,600 |
| Aug 19, 2025 | 1,730.00 | 1,736.00 | 1,722.50 | 1,728.50 | - | 0.03% | 1,774,900 |
| Aug 18, 2025 | 1,710.00 | 1,733.00 | 1,709.50 | 1,728.00 | - | 0.99% | 3,028,600 |
| Aug 15, 2025 | 1,695.00 | 1,714.50 | 1,695.00 | 1,711.00 | - | 0.77% | 2,582,600 |
| Aug 14, 2025 | 1,695.00 | 1,702.00 | 1,684.50 | 1,698.00 | - | 0.47% | 2,187,100 |
| Aug 13, 2025 | 1,718.00 | 1,719.00 | 1,690.00 | 1,690.00 | - | -1.72% | 3,446,500 |
| Aug 12, 2025 | 1,721.00 | 1,725.00 | 1,709.50 | 1,719.50 | - | -0.09% | 2,860,600 |
| Aug 8, 2025 | 1,700.00 | 1,725.00 | 1,698.50 | 1,721.00 | - | 1.35% | 3,762,800 |
| Aug 7, 2025 | 1,702.00 | 1,702.50 | 1,686.00 | 1,698.00 | - | -0.53% | 2,699,800 |
| Aug 6, 2025 | 1,695.00 | 1,714.50 | 1,695.00 | 1,707.00 | - | 0.44% | 3,041,000 |
| Aug 5, 2025 | 1,681.00 | 1,700.00 | 1,675.50 | 1,699.50 | - | 0.62% | 2,942,000 |
| Aug 4, 2025 | 1,660.00 | 1,697.50 | 1,642.00 | 1,689.00 | - | 1.56% | 4,229,400 |
| 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 |