Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,416.50
-9.00 (-0.63%)
Oct 29, 2026, 3:30 PM JST
Tokyo Metro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,419.00 | 1,429.00 | 1,415.00 | 1,416.50 | 1,416.50 | -0.63% | 4,083,100 |
| Oct 28, 2026 | 1,460.00 | 1,460.00 | 1,425.50 | 1,425.50 | 1,425.50 | -2.46% | 2,325,700 |
| Oct 27, 2026 | 1,480.00 | 1,484.00 | 1,458.50 | 1,461.50 | 1,461.50 | -1.98% | 1,881,100 |
| Oct 26, 2026 | 1,473.50 | 1,495.00 | 1,471.00 | 1,491.00 | 1,491.00 | 1.33% | 1,635,500 |
| Oct 23, 2026 | 1,488.00 | 1,493.50 | 1,471.50 | 1,471.50 | 1,471.50 | 0.38% | 1,932,500 |
| Oct 22, 2026 | 1,458.50 | 1,471.00 | 1,455.50 | 1,466.00 | 1,466.00 | 1.21% | 1,375,300 |
| Oct 21, 2026 | 1,456.50 | 1,463.00 | 1,447.50 | 1,448.50 | 1,448.50 | -0.48% | 2,439,000 |
| Oct 20, 2026 | 1,447.00 | 1,457.00 | 1,441.00 | 1,455.50 | 1,455.50 | 0.31% | 1,510,900 |
| Oct 19, 2026 | 1,442.50 | 1,456.00 | 1,435.50 | 1,451.00 | 1,451.00 | 1.36% | 2,085,900 |
| Oct 16, 2026 | 1,459.50 | 1,463.00 | 1,430.00 | 1,431.50 | 1,431.50 | -1.48% | 2,377,600 |
| Oct 15, 2026 | 1,450.00 | 1,460.00 | 1,443.50 | 1,453.00 | 1,453.00 | 0.52% | 1,888,600 |
| Oct 14, 2026 | 1,457.50 | 1,461.00 | 1,437.00 | 1,445.50 | 1,445.50 | -0.65% | 1,419,000 |
| Oct 13, 2026 | 1,451.00 | 1,461.00 | 1,444.00 | 1,455.00 | 1,455.00 | 0.17% | 1,413,100 |
| Oct 9, 2026 | 1,451.00 | 1,464.00 | 1,440.00 | 1,452.50 | 1,452.50 | 1.08% | 1,852,000 |
| Oct 8, 2026 | 1,437.50 | 1,444.00 | 1,417.00 | 1,437.00 | 1,437.00 | -0.03% | 1,741,100 |
| Oct 7, 2026 | 1,424.00 | 1,438.00 | 1,416.00 | 1,437.50 | 1,437.50 | 0.56% | 1,609,300 |
| Oct 6, 2026 | 1,428.50 | 1,436.00 | 1,426.00 | 1,429.50 | 1,429.50 | 0.35% | 1,133,200 |
| Oct 5, 2026 | 1,451.00 | 1,453.00 | 1,424.50 | 1,424.50 | 1,424.50 | -1.08% | 1,703,300 |
| Oct 2, 2026 | 1,460.00 | 1,467.50 | 1,440.00 | 1,440.00 | 1,440.00 | -1.77% | 1,356,300 |
| Oct 1, 2026 | 1,449.00 | 1,470.50 | 1,442.00 | 1,466.00 | 1,466.00 | -0.88% | 2,107,900 |
| Sep 30, 2026 | 1,471.00 | 1,484.50 | 1,462.50 | 1,479.00 | 1,479.00 | 0.58% | 1,532,600 |
| Sep 29, 2026 | 1,485.50 | 1,502.50 | 1,470.50 | 1,470.50 | 1,470.50 | -1.57% | 2,015,700 |
| Sep 28, 2026 | 1,540.00 | 1,540.00 | 1,516.00 | 1,516.00 | 1,494.00 | -1.33% | 2,633,500 |
| Sep 25, 2026 | 1,530.00 | 1,540.50 | 1,529.00 | 1,536.50 | 1,514.20 | 0.23% | 2,041,100 |
| Sep 24, 2026 | 1,559.50 | 1,559.50 | 1,533.00 | 1,533.00 | 1,510.75 | -1.70% | 2,546,700 |
| Sep 18, 2026 | 1,540.50 | 1,559.50 | 1,535.50 | 1,559.50 | 1,536.87 | 0.61% | 2,729,400 |
| Sep 17, 2026 | 1,535.00 | 1,554.00 | 1,533.50 | 1,550.00 | 1,527.51 | 1.17% | 1,341,700 |
| Sep 16, 2026 | 1,547.00 | 1,549.00 | 1,529.50 | 1,532.00 | 1,509.77 | -0.52% | 1,242,400 |
| Sep 15, 2026 | 1,569.00 | 1,572.00 | 1,535.50 | 1,540.00 | 1,517.65 | -0.61% | 1,272,700 |
| Sep 14, 2026 | 1,547.00 | 1,560.00 | 1,537.00 | 1,549.50 | 1,527.01 | 1.51% | 1,752,400 |
| Sep 11, 2026 | 1,524.00 | 1,536.00 | 1,519.00 | 1,526.50 | 1,504.35 | 0.49% | 2,063,300 |
| Sep 10, 2026 | 1,526.00 | 1,531.50 | 1,518.00 | 1,519.00 | 1,496.96 | -0.46% | 1,529,500 |
| Sep 9, 2026 | 1,526.00 | 1,526.00 | 1,508.50 | 1,526.00 | 1,503.85 | -0.20% | 2,249,100 |
| Sep 8, 2026 | 1,488.00 | 1,529.00 | 1,484.00 | 1,529.00 | 1,506.81 | 3.03% | 2,405,100 |
| Sep 7, 2026 | 1,497.00 | 1,499.50 | 1,482.00 | 1,484.00 | 1,462.46 | -0.80% | 1,317,400 |
| Sep 4, 2026 | 1,502.00 | 1,505.00 | 1,489.50 | 1,496.00 | 1,474.29 | 0.27% | 1,606,900 |
| Sep 3, 2026 | 1,483.50 | 1,501.00 | 1,480.50 | 1,492.00 | 1,470.35 | 0.51% | 1,720,800 |
| Sep 2, 2026 | 1,466.00 | 1,485.50 | 1,462.00 | 1,484.50 | 1,462.96 | 0.95% | 1,827,200 |
| Sep 1, 2026 | 1,463.50 | 1,487.50 | 1,463.50 | 1,470.50 | 1,449.16 | -0.03% | 1,551,900 |
| Aug 31, 2026 | 1,472.50 | 1,476.50 | 1,463.00 | 1,471.00 | 1,449.65 | -0.20% | 1,530,200 |
| Aug 28, 2026 | 1,475.00 | 1,477.00 | 1,467.00 | 1,474.00 | 1,452.61 | -0.27% | 1,048,600 |
| Aug 27, 2026 | 1,475.00 | 1,484.00 | 1,466.50 | 1,478.00 | 1,456.55 | 0.17% | 1,045,600 |
| Aug 26, 2026 | 1,485.50 | 1,490.00 | 1,475.00 | 1,475.50 | 1,454.09 | -0.67% | 1,054,900 |
| Aug 25, 2026 | 1,490.00 | 1,499.00 | 1,485.00 | 1,485.50 | 1,463.94 | 0.47% | 1,293,200 |
| Aug 24, 2026 | 1,480.00 | 1,483.50 | 1,464.50 | 1,478.50 | 1,457.04 | -0.10% | 1,240,800 |
| Aug 21, 2026 | 1,467.00 | 1,483.00 | 1,466.00 | 1,480.00 | 1,458.52 | 0.61% | 1,360,400 |
| Aug 20, 2026 | 1,462.00 | 1,476.00 | 1,454.00 | 1,471.00 | 1,449.65 | 1.48% | 1,491,500 |
| Aug 19, 2026 | 1,450.00 | 1,452.00 | 1,434.00 | 1,449.50 | 1,428.47 | 0.62% | 1,650,300 |
| Aug 18, 2026 | 1,439.50 | 1,449.00 | 1,431.00 | 1,440.50 | 1,419.60 | -0.35% | 1,543,800 |
| Aug 17, 2026 | 1,465.00 | 1,466.00 | 1,443.00 | 1,445.50 | 1,424.52 | -1.16% | 1,474,300 |