Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,436.00
+2.00 (0.14%)
Aug 5, 2026, 3:30 PM JST
Tokyo Metro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,420.50 | 1,432.50 | 1,415.00 | 1,432.00 | - | -0.14% | 1,286,900 |
| Aug 4, 2026 | 1,475.00 | 1,476.00 | 1,432.00 | 1,434.00 | 1,434.00 | -2.48% | 2,484,000 |
| Aug 3, 2026 | 1,454.50 | 1,476.00 | 1,446.00 | 1,470.50 | 1,470.50 | 0.89% | 3,674,300 |
| Jul 31, 2026 | 1,464.00 | 1,475.50 | 1,441.00 | 1,457.50 | 1,457.50 | -2.83% | 3,024,600 |
| Jul 30, 2026 | 1,520.00 | 1,527.50 | 1,481.50 | 1,500.00 | 1,500.00 | -1.19% | 2,807,800 |
| Jul 29, 2026 | 1,492.00 | 1,532.00 | 1,488.50 | 1,518.00 | 1,518.00 | 2.39% | 4,075,700 |
| Jul 28, 2026 | 1,468.00 | 1,487.50 | 1,464.00 | 1,482.50 | 1,482.50 | 1.65% | 2,366,200 |
| Jul 27, 2026 | 1,444.50 | 1,464.50 | 1,443.00 | 1,458.50 | 1,458.50 | 1.64% | 2,103,300 |
| Jul 24, 2026 | 1,420.00 | 1,446.00 | 1,417.00 | 1,435.00 | 1,435.00 | 0.56% | 1,622,700 |
| Jul 23, 2026 | 1,445.00 | 1,446.00 | 1,422.00 | 1,427.00 | 1,427.00 | -1.38% | 1,936,300 |
| Jul 22, 2026 | 1,447.50 | 1,452.00 | 1,435.00 | 1,447.00 | 1,447.00 | -0.62% | 1,867,100 |
| Jul 21, 2026 | 1,490.00 | 1,492.00 | 1,455.50 | 1,456.00 | 1,456.00 | -1.09% | 2,607,900 |
| Jul 17, 2026 | 1,480.00 | 1,490.00 | 1,465.50 | 1,472.00 | 1,472.00 | 0.27% | 1,765,600 |
| Jul 16, 2026 | 1,461.50 | 1,475.50 | 1,459.00 | 1,468.00 | 1,468.00 | 0.44% | 1,063,500 |
| Jul 15, 2026 | 1,476.00 | 1,477.00 | 1,454.50 | 1,461.50 | 1,461.50 | 0.52% | 1,794,000 |
| Jul 14, 2026 | 1,476.00 | 1,493.50 | 1,453.00 | 1,454.00 | 1,454.00 | -0.41% | 2,267,600 |
| Jul 13, 2026 | 1,443.00 | 1,463.00 | 1,430.00 | 1,460.00 | 1,460.00 | 1.42% | 1,747,900 |
| Jul 10, 2026 | 1,450.00 | 1,451.00 | 1,433.50 | 1,439.50 | 1,439.50 | -0.79% | 2,143,200 |
| Jul 9, 2026 | 1,479.00 | 1,484.00 | 1,443.00 | 1,451.00 | 1,451.00 | -2.62% | 3,345,100 |
| Jul 8, 2026 | 1,489.00 | 1,494.00 | 1,475.50 | 1,490.00 | 1,490.00 | 0.47% | 1,693,700 |
| Jul 7, 2026 | 1,469.00 | 1,489.50 | 1,455.50 | 1,483.00 | 1,483.00 | 1.19% | 1,742,900 |
| Jul 6, 2026 | 1,445.00 | 1,474.50 | 1,444.00 | 1,465.50 | 1,465.50 | 1.42% | 2,003,300 |
| Jul 3, 2026 | 1,480.00 | 1,491.00 | 1,443.00 | 1,445.00 | 1,445.00 | -0.38% | 2,938,600 |
| Jul 2, 2026 | 1,411.00 | 1,451.50 | 1,407.50 | 1,450.50 | 1,450.50 | 3.98% | 3,401,300 |
| Jul 1, 2026 | 1,420.00 | 1,421.50 | 1,390.00 | 1,395.00 | 1,395.00 | -1.86% | 1,892,900 |
| Jun 30, 2026 | 1,432.00 | 1,438.50 | 1,416.00 | 1,421.50 | 1,421.50 | -0.42% | 2,638,700 |
| Jun 29, 2026 | 1,394.00 | 1,429.00 | 1,391.50 | 1,427.50 | 1,427.50 | 2.96% | 2,762,600 |
| Jun 26, 2026 | 1,381.00 | 1,388.00 | 1,369.00 | 1,386.50 | 1,386.50 | 0.54% | 2,216,200 |
| Jun 25, 2026 | 1,390.00 | 1,398.00 | 1,377.00 | 1,379.00 | 1,379.00 | -0.04% | 1,638,800 |
| Jun 24, 2026 | 1,385.00 | 1,402.00 | 1,375.00 | 1,379.50 | 1,379.50 | 0.15% | 2,661,300 |
| Jun 23, 2026 | 1,364.00 | 1,377.50 | 1,360.00 | 1,377.50 | 1,377.50 | 1.29% | 2,265,500 |
| Jun 22, 2026 | 1,350.00 | 1,371.50 | 1,347.00 | 1,360.00 | 1,360.00 | -0.84% | 2,921,000 |
| Jun 19, 2026 | 1,340.00 | 1,371.50 | 1,332.50 | 1,371.50 | 1,371.50 | 2.35% | 5,972,500 |
| Jun 18, 2026 | 1,329.00 | 1,344.00 | 1,324.50 | 1,340.00 | 1,340.00 | 0.75% | 2,194,900 |
| Jun 17, 2026 | 1,334.50 | 1,342.00 | 1,324.00 | 1,330.00 | 1,330.00 | 0.15% | 1,818,400 |
| Jun 16, 2026 | 1,336.00 | 1,337.00 | 1,315.50 | 1,328.00 | 1,328.00 | -1.48% | 4,055,600 |
| Jun 15, 2026 | 1,349.00 | 1,352.50 | 1,340.00 | 1,348.00 | 1,348.00 | - | 3,439,800 |
| Jun 12, 2026 | 1,348.00 | 1,355.50 | 1,338.00 | 1,348.00 | 1,348.00 | -0.37% | 3,681,800 |
| Jun 11, 2026 | 1,388.00 | 1,394.50 | 1,345.00 | 1,353.00 | 1,353.00 | -0.37% | 5,153,200 |
| Jun 10, 2026 | 1,358.00 | 1,370.50 | 1,340.50 | 1,358.00 | 1,358.00 | 0.37% | 6,467,000 |
| Jun 9, 2026 | 1,406.50 | 1,409.00 | 1,353.00 | 1,353.00 | 1,353.00 | -3.50% | 5,475,000 |
| Jun 8, 2026 | 1,376.00 | 1,402.00 | 1,376.00 | 1,402.00 | 1,402.00 | 1.23% | 6,187,400 |
| Jun 5, 2026 | 1,375.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | 1.09% | 4,173,900 |
| Jun 4, 2026 | 1,382.00 | 1,386.50 | 1,363.00 | 1,370.00 | 1,370.00 | -1.23% | 3,278,400 |
| Jun 3, 2026 | 1,382.00 | 1,391.00 | 1,363.00 | 1,387.00 | 1,387.00 | -0.75% | 4,234,200 |
| Jun 2, 2026 | 1,416.00 | 1,416.50 | 1,397.50 | 1,397.50 | 1,397.50 | -1.65% | 3,376,700 |
| Jun 1, 2026 | 1,455.00 | 1,456.50 | 1,416.00 | 1,421.00 | 1,421.00 | -2.80% | 4,084,000 |
| May 29, 2026 | 1,464.00 | 1,471.50 | 1,460.00 | 1,462.00 | 1,462.00 | -0.17% | 2,600,800 |
| May 28, 2026 | 1,473.00 | 1,479.50 | 1,459.00 | 1,464.50 | 1,464.50 | -0.20% | 2,097,600 |
| May 27, 2026 | 1,461.50 | 1,481.50 | 1,457.00 | 1,467.50 | 1,467.50 | 0.20% | 2,876,200 |