Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,468.00
+6.50 (0.44%)
Jul 16, 2026, 3:30 PM JST
Tokyo Metro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |