Tokyo Metro Co., Ltd. (TYO:9023)
Japan · Delayed Price · Currency is JPY 1,538.50
-11.50 (-0.74%)
Sep 18, 2026, 10:39 AM JST
Tokyo Metro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,540.50 | 1,547.50 | 1,539.50 | 1,541.50 | - | -0.55% | 376,700 |
| Sep 17, 2026 | 1,535.00 | 1,554.00 | 1,533.50 | 1,550.00 | 1,550.00 | 1.17% | 1,341,700 |
| Sep 16, 2026 | 1,547.00 | 1,549.00 | 1,529.50 | 1,532.00 | 1,532.00 | -0.52% | 1,242,400 |
| Sep 15, 2026 | 1,569.00 | 1,572.00 | 1,535.50 | 1,540.00 | 1,540.00 | -0.61% | 1,272,700 |
| Sep 14, 2026 | 1,547.00 | 1,560.00 | 1,537.00 | 1,549.50 | 1,549.50 | 1.51% | 1,752,400 |
| Sep 11, 2026 | 1,524.00 | 1,536.00 | 1,519.00 | 1,526.50 | 1,526.50 | 0.49% | 2,063,300 |
| Sep 10, 2026 | 1,526.00 | 1,531.50 | 1,518.00 | 1,519.00 | 1,519.00 | -0.46% | 1,529,500 |
| Sep 9, 2026 | 1,526.00 | 1,526.00 | 1,508.50 | 1,526.00 | 1,526.00 | -0.20% | 2,249,100 |
| Sep 8, 2026 | 1,488.00 | 1,529.00 | 1,484.00 | 1,529.00 | 1,529.00 | 3.03% | 2,405,100 |
| Sep 7, 2026 | 1,497.00 | 1,499.50 | 1,482.00 | 1,484.00 | 1,484.00 | -0.80% | 1,317,400 |
| Sep 4, 2026 | 1,502.00 | 1,505.00 | 1,489.50 | 1,496.00 | 1,496.00 | 0.27% | 1,606,900 |
| Sep 3, 2026 | 1,483.50 | 1,501.00 | 1,480.50 | 1,492.00 | 1,492.00 | 0.51% | 1,720,800 |
| Sep 2, 2026 | 1,466.00 | 1,485.50 | 1,462.00 | 1,484.50 | 1,484.50 | 0.95% | 1,827,200 |
| Sep 1, 2026 | 1,463.50 | 1,487.50 | 1,463.50 | 1,470.50 | 1,470.50 | -0.03% | 1,551,900 |
| Aug 31, 2026 | 1,472.50 | 1,476.50 | 1,463.00 | 1,471.00 | 1,471.00 | -0.20% | 1,530,200 |
| Aug 28, 2026 | 1,475.00 | 1,477.00 | 1,467.00 | 1,474.00 | 1,474.00 | -0.27% | 1,048,600 |
| Aug 27, 2026 | 1,475.00 | 1,484.00 | 1,466.50 | 1,478.00 | 1,478.00 | 0.17% | 1,045,600 |
| Aug 26, 2026 | 1,485.50 | 1,490.00 | 1,475.00 | 1,475.50 | 1,475.50 | -0.67% | 1,054,900 |
| Aug 25, 2026 | 1,490.00 | 1,499.00 | 1,485.00 | 1,485.50 | 1,485.50 | 0.47% | 1,293,200 |
| Aug 24, 2026 | 1,480.00 | 1,483.50 | 1,464.50 | 1,478.50 | 1,478.50 | -0.10% | 1,240,800 |
| Aug 21, 2026 | 1,467.00 | 1,483.00 | 1,466.00 | 1,480.00 | 1,480.00 | 0.61% | 1,360,400 |
| Aug 20, 2026 | 1,462.00 | 1,476.00 | 1,454.00 | 1,471.00 | 1,471.00 | 1.48% | 1,491,500 |
| Aug 19, 2026 | 1,450.00 | 1,452.00 | 1,434.00 | 1,449.50 | 1,449.50 | 0.62% | 1,650,300 |
| Aug 18, 2026 | 1,439.50 | 1,449.00 | 1,431.00 | 1,440.50 | 1,440.50 | -0.35% | 1,543,800 |
| Aug 17, 2026 | 1,465.00 | 1,466.00 | 1,443.00 | 1,445.50 | 1,445.50 | -1.16% | 1,474,300 |
| Aug 14, 2026 | 1,454.50 | 1,464.50 | 1,448.50 | 1,462.50 | 1,462.50 | 0.45% | 1,391,800 |
| Aug 13, 2026 | 1,464.00 | 1,468.00 | 1,453.00 | 1,456.00 | 1,456.00 | -0.55% | 1,286,000 |
| Aug 12, 2026 | 1,465.50 | 1,471.00 | 1,453.50 | 1,464.00 | 1,464.00 | - | 1,516,600 |
| Aug 10, 2026 | 1,473.00 | 1,473.00 | 1,454.50 | 1,464.00 | 1,464.00 | -0.34% | 1,575,400 |
| Aug 7, 2026 | 1,455.00 | 1,473.50 | 1,446.50 | 1,469.00 | 1,469.00 | 1.21% | 1,848,100 |
| Aug 6, 2026 | 1,435.50 | 1,453.50 | 1,433.00 | 1,451.50 | 1,451.50 | 1.08% | 2,211,600 |
| Aug 5, 2026 | 1,420.50 | 1,436.00 | 1,415.00 | 1,436.00 | 1,436.00 | 0.14% | 2,273,100 |
| 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 |