Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,603.00
-2.50 (-0.16%)
At close: Dec 1, 2025
Tokyo Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,626.00 | 1,632.00 | 1,611.00 | 1,613.50 | 1,613.50 | -0.15% | 2,087,400 |
| Oct 16, 2025 | 1,615.00 | 1,618.50 | 1,610.00 | 1,616.00 | 1,616.00 | 0.06% | 2,019,600 |
| Oct 15, 2025 | 1,630.50 | 1,637.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.09% | 2,621,800 |
| Oct 14, 2025 | 1,612.50 | 1,619.00 | 1,603.00 | 1,616.50 | 1,616.50 | 0.09% | 2,912,300 |
| Oct 10, 2025 | 1,615.00 | 1,623.00 | 1,606.50 | 1,615.00 | 1,615.00 | - | 3,249,300 |
| Oct 9, 2025 | 1,625.00 | 1,629.00 | 1,613.00 | 1,615.00 | 1,615.00 | -1.31% | 4,554,900 |
| Oct 8, 2025 | 1,648.00 | 1,652.00 | 1,631.00 | 1,636.50 | 1,636.50 | -0.82% | 4,889,900 |
| Oct 7, 2025 | 1,648.00 | 1,655.50 | 1,640.50 | 1,650.00 | 1,650.00 | - | 2,607,400 |
| Oct 6, 2025 | 1,674.00 | 1,674.50 | 1,643.00 | 1,650.00 | 1,650.00 | -0.03% | 3,726,000 |
| Oct 3, 2025 | 1,657.50 | 1,664.00 | 1,650.50 | 1,650.50 | 1,650.50 | -0.69% | 2,125,500 |
| Oct 2, 2025 | 1,674.00 | 1,679.00 | 1,655.00 | 1,662.00 | 1,662.00 | -0.89% | 1,935,100 |
| Oct 1, 2025 | 1,685.00 | 1,685.50 | 1,671.50 | 1,677.00 | 1,677.00 | -1.03% | 2,276,200 |
| Sep 30, 2025 | 1,705.50 | 1,709.50 | 1,693.50 | 1,694.50 | 1,694.50 | -0.88% | 1,801,900 |
| Sep 29, 2025 | 1,722.00 | 1,726.00 | 1,703.00 | 1,709.50 | 1,709.50 | -2.54% | 1,995,800 |
| Sep 26, 2025 | 1,750.00 | 1,762.00 | 1,746.00 | 1,754.00 | 1,733.00 | 0.09% | 3,024,000 |
| Sep 25, 2025 | 1,762.00 | 1,762.00 | 1,747.50 | 1,752.50 | 1,731.52 | -0.03% | 2,284,700 |
| Sep 24, 2025 | 1,745.00 | 1,753.00 | 1,734.00 | 1,753.00 | 1,732.01 | 0.75% | 2,579,700 |
| Sep 22, 2025 | 1,766.00 | 1,767.00 | 1,740.00 | 1,740.00 | 1,719.17 | -1.16% | 2,622,000 |
| Sep 19, 2025 | 1,732.50 | 1,760.50 | 1,728.00 | 1,760.50 | 1,739.42 | 1.21% | 4,260,400 |
| Sep 18, 2025 | 1,755.00 | 1,761.50 | 1,735.00 | 1,739.50 | 1,718.67 | -0.60% | 1,827,300 |
| Sep 17, 2025 | 1,738.00 | 1,750.00 | 1,728.50 | 1,750.00 | 1,729.05 | 0.98% | 2,413,000 |