Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,387.00
-10.50 (-0.75%)
Jun 3, 2026, 3:30 PM JST
Tokyo Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,491.50 | 1,493.00 | 1,464.50 | 1,464.50 | 1,464.50 | -2.01% | 2,911,800 |
| May 25, 2026 | 1,495.00 | 1,496.00 | 1,478.50 | 1,494.50 | 1,494.50 | -0.27% | 2,873,100 |
| May 22, 2026 | 1,505.00 | 1,511.50 | 1,498.00 | 1,498.50 | 1,498.50 | -0.56% | 2,408,700 |
| May 21, 2026 | 1,536.00 | 1,543.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.89% | 2,191,300 |
| May 20, 2026 | 1,532.00 | 1,538.00 | 1,523.50 | 1,536.00 | 1,536.00 | 0.29% | 1,349,800 |
| May 19, 2026 | 1,537.00 | 1,547.00 | 1,524.00 | 1,531.50 | 1,531.50 | -0.36% | 1,745,100 |
| May 18, 2026 | 1,543.00 | 1,544.00 | 1,528.00 | 1,537.00 | 1,537.00 | -0.39% | 1,607,700 |
| May 15, 2026 | 1,522.00 | 1,543.00 | 1,510.00 | 1,543.00 | 1,543.00 | 1.92% | 2,355,900 |
| May 14, 2026 | 1,525.00 | 1,536.50 | 1,503.50 | 1,514.00 | 1,514.00 | -0.62% | 1,516,500 |
| May 13, 2026 | 1,517.50 | 1,539.00 | 1,516.00 | 1,523.50 | 1,523.50 | 0.40% | 1,572,000 |
| May 12, 2026 | 1,504.00 | 1,520.00 | 1,498.50 | 1,517.50 | 1,517.50 | 0.83% | 1,515,800 |
| May 11, 2026 | 1,510.00 | 1,510.00 | 1,497.00 | 1,505.00 | 1,505.00 | -0.79% | 2,204,800 |
| May 8, 2026 | 1,540.00 | 1,552.50 | 1,510.00 | 1,517.00 | 1,517.00 | -1.49% | 2,625,700 |
| May 7, 2026 | 1,532.00 | 1,554.50 | 1,528.00 | 1,540.00 | 1,540.00 | -0.26% | 2,531,700 |
| May 1, 2026 | 1,559.00 | 1,560.00 | 1,492.00 | 1,544.00 | 1,544.00 | -1.53% | 6,469,200 |
| Apr 30, 2026 | 1,595.00 | 1,605.00 | 1,558.00 | 1,568.00 | 1,568.00 | -1.04% | 4,684,400 |
| Apr 28, 2026 | 1,579.50 | 1,586.00 | 1,572.50 | 1,584.50 | 1,584.50 | 0.60% | 1,466,400 |
| Apr 27, 2026 | 1,575.50 | 1,582.00 | 1,568.00 | 1,575.00 | 1,575.00 | -0.38% | 1,320,500 |
| Apr 24, 2026 | 1,578.50 | 1,589.50 | 1,578.00 | 1,581.00 | 1,581.00 | 0.22% | 1,192,400 |
| Apr 23, 2026 | 1,580.00 | 1,588.50 | 1,573.00 | 1,577.50 | 1,577.50 | -0.38% | 2,505,500 |
| Apr 22, 2026 | 1,606.00 | 1,606.00 | 1,583.50 | 1,583.50 | 1,583.50 | -1.62% | 2,339,000 |
| Apr 21, 2026 | 1,613.00 | 1,616.00 | 1,599.00 | 1,609.50 | 1,609.50 | 0.28% | 1,577,000 |
| Apr 20, 2026 | 1,602.50 | 1,607.50 | 1,598.00 | 1,605.00 | 1,605.00 | 0.16% | 1,219,100 |
| Apr 17, 2026 | 1,595.00 | 1,602.50 | 1,592.00 | 1,602.50 | 1,602.50 | 0.66% | 1,577,600 |
| Apr 16, 2026 | 1,602.00 | 1,608.50 | 1,592.00 | 1,592.00 | 1,592.00 | -0.44% | 1,953,100 |
| Apr 15, 2026 | 1,595.00 | 1,605.00 | 1,593.00 | 1,599.00 | 1,599.00 | 0.35% | 1,515,400 |
| Apr 14, 2026 | 1,596.00 | 1,607.00 | 1,591.00 | 1,593.50 | 1,593.50 | -0.69% | 1,694,200 |
| Apr 13, 2026 | 1,600.00 | 1,610.50 | 1,597.00 | 1,604.50 | 1,604.50 | 0.12% | 1,665,200 |
| Apr 10, 2026 | 1,630.00 | 1,633.00 | 1,602.50 | 1,602.50 | 1,602.50 | -2.02% | 1,820,200 |
| Apr 9, 2026 | 1,659.00 | 1,667.50 | 1,635.50 | 1,635.50 | 1,635.50 | -1.39% | 1,458,100 |
| Apr 8, 2026 | 1,660.00 | 1,665.00 | 1,653.50 | 1,658.50 | 1,658.50 | 0.27% | 1,645,500 |
| Apr 7, 2026 | 1,651.00 | 1,666.50 | 1,646.50 | 1,654.00 | 1,654.00 | 0.49% | 844,700 |
| Apr 6, 2026 | 1,663.00 | 1,669.50 | 1,645.00 | 1,646.00 | 1,646.00 | -1.35% | 986,700 |
| Apr 3, 2026 | 1,659.00 | 1,668.50 | 1,648.50 | 1,668.50 | 1,668.50 | 0.54% | 1,390,900 |
| Apr 2, 2026 | 1,648.00 | 1,669.00 | 1,645.00 | 1,659.50 | 1,659.50 | 0.70% | 2,069,200 |
| Apr 1, 2026 | 1,631.00 | 1,648.00 | 1,628.50 | 1,648.00 | 1,648.00 | 1.82% | 2,074,800 |
| Mar 31, 2026 | 1,620.00 | 1,640.50 | 1,613.00 | 1,618.50 | 1,618.50 | 0.62% | 1,911,400 |
| Mar 30, 2026 | 1,601.00 | 1,611.00 | 1,590.00 | 1,608.50 | 1,608.50 | -0.62% | 2,156,500 |
| Mar 27, 2026 | 1,650.00 | 1,653.50 | 1,636.00 | 1,639.50 | 1,618.50 | 0.21% | 2,851,900 |
| Mar 26, 2026 | 1,629.50 | 1,638.50 | 1,624.00 | 1,636.00 | 1,615.04 | 0.86% | 2,130,400 |
| Mar 25, 2026 | 1,639.50 | 1,642.50 | 1,620.00 | 1,622.00 | 1,601.22 | -0.22% | 2,175,600 |
| Mar 24, 2026 | 1,622.50 | 1,634.50 | 1,620.00 | 1,625.50 | 1,604.68 | 0.43% | 2,234,700 |
| Mar 23, 2026 | 1,622.50 | 1,626.50 | 1,608.00 | 1,618.50 | 1,597.77 | 0.34% | 2,607,500 |
| Mar 19, 2026 | 1,630.00 | 1,636.00 | 1,612.50 | 1,613.00 | 1,592.34 | -1.25% | 3,092,100 |