New Zealand markets open in 5 minutes

Tobu Railway Co., Ltd. (9001.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,668.50+3.50 (+0.13%)
At close: 03:15PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20242,671.502,694.002,663.502,668.502,668.50481,800
03 Jul 20242,669.002,672.002,649.002,665.002,665.00697,000
02 Jul 20242,680.002,688.002,646.502,680.502,680.50924,200
01 Jul 20242,744.502,746.002,667.002,685.002,685.00711,800
28 Jun 20242,717.502,732.502,701.502,708.502,708.50626,100
27 Jun 20242,700.002,711.002,688.502,705.502,705.50641,800
26 Jun 20242,710.002,711.002,686.502,702.502,702.50665,200
25 Jun 20242,695.002,729.002,690.002,711.002,711.00678,600
24 Jun 20242,665.002,682.002,650.002,682.002,682.00679,900
21 Jun 20242,651.002,671.002,643.502,645.502,645.501,549,300
20 Jun 20242,644.502,650.502,601.502,622.002,622.00621,400
19 Jun 20242,633.502,654.502,618.502,644.502,644.50700,500
18 Jun 20242,636.502,654.502,630.002,642.502,642.50758,300
17 Jun 20242,675.502,678.002,600.502,612.002,612.001,415,400
14 Jun 20242,673.502,713.002,671.002,689.502,689.501,211,200
13 Jun 20242,720.002,724.002,682.002,682.002,682.001,081,900
12 Jun 20242,740.002,756.002,711.002,717.002,717.00937,200
11 Jun 20242,756.002,760.002,735.002,740.502,740.50877,600
10 Jun 20242,683.502,766.502,664.502,758.502,758.501,656,500
07 Jun 20242,740.002,747.002,682.502,682.502,682.501,438,900
06 Jun 20242,746.002,760.002,720.002,726.502,726.501,036,200
05 Jun 20242,766.002,793.002,742.002,743.502,743.501,276,700
04 Jun 20242,737.502,810.002,724.002,790.002,790.001,560,300
03 Jun 20242,793.502,812.002,747.502,747.502,747.501,751,100
31 May 20242,680.002,816.502,680.002,774.002,774.0021,839,300
30 May 20242,723.002,732.502,686.002,718.502,718.501,934,200
29 May 20242,771.002,794.502,701.002,714.002,714.002,360,200
28 May 20242,767.002,787.002,753.002,783.502,783.501,485,300
27 May 20242,730.002,760.002,701.002,760.002,760.001,964,000
24 May 20242,733.502,753.002,707.502,725.002,725.001,989,600
23 May 20242,750.002,772.502,703.502,770.002,770.002,202,300
22 May 20242,801.502,803.002,737.502,756.002,756.002,069,200
21 May 20242,790.002,815.002,781.002,795.002,795.001,237,000
20 May 20242,766.502,817.002,758.002,800.002,800.001,506,400
17 May 20242,741.002,785.002,727.002,767.002,767.001,365,500
16 May 20242,810.002,811.502,725.502,753.002,753.002,163,900
15 May 20242,850.002,855.002,729.002,787.502,787.504,388,100
14 May 20242,945.502,989.502,942.502,962.502,962.501,249,500
13 May 20242,909.002,952.002,905.502,941.002,941.001,118,600
10 May 20242,914.002,948.502,896.502,914.002,914.001,334,900
09 May 20242,927.002,954.502,900.502,907.002,907.001,147,000
08 May 20242,995.003,017.002,916.002,916.002,916.001,696,200
07 May 20242,931.502,988.502,911.502,974.502,974.501,512,900
02 May 20243,021.003,039.002,922.502,927.502,927.501,769,700
01 May 20242,998.003,039.002,975.002,993.002,993.002,177,200
30 Apr 20243,183.003,183.003,103.003,135.003,135.001,023,300
26 Apr 20243,136.003,180.003,101.003,158.003,158.001,156,800
25 Apr 20243,219.003,223.003,135.003,139.003,139.001,065,500
24 Apr 20243,260.003,265.003,219.003,235.003,235.00932,700
23 Apr 20243,278.003,335.003,263.003,281.003,281.00951,500
22 Apr 20243,249.003,298.003,234.003,270.003,270.001,020,300
19 Apr 20243,322.003,327.003,184.003,213.003,213.001,612,800
18 Apr 20243,400.003,433.003,319.003,331.003,331.001,204,200
17 Apr 20243,472.003,472.003,374.003,383.003,383.00739,300
16 Apr 20243,499.003,499.003,436.003,473.003,473.00780,900
15 Apr 20243,529.003,537.003,497.003,520.003,520.00587,700
12 Apr 20243,555.003,588.003,541.003,555.003,555.00504,300
11 Apr 20243,567.003,575.003,533.003,555.003,555.00633,500
10 Apr 20243,604.003,620.003,589.003,608.003,608.00413,600
09 Apr 20243,631.003,644.003,591.003,603.003,603.00347,200
08 Apr 20243,600.003,665.003,583.003,625.003,625.00426,900
05 Apr 20243,589.003,618.003,565.003,595.003,595.00475,300
04 Apr 20243,629.003,649.003,593.003,593.003,593.00585,700
03 Apr 20243,600.003,665.003,592.003,603.003,603.00663,700
02 Apr 20243,710.003,729.003,625.003,631.003,631.00695,300
01 Apr 20243,778.003,805.003,720.003,723.003,723.00377,800
29 Mar 20243,802.003,833.003,769.003,779.003,779.00210,300
28 Mar 20243,905.003,905.003,765.003,776.003,776.00890,700
28 Mar 202430 Dividend
27 Mar 20243,940.003,980.003,940.003,941.003,911.001,249,400
26 Mar 20243,947.003,980.003,891.003,936.003,906.04737,000
25 Mar 20243,974.004,028.003,955.003,975.003,944.74663,200
22 Mar 20243,933.003,970.003,916.003,962.003,931.84555,900
21 Mar 20243,951.003,963.003,917.003,945.003,914.97511,800
19 Mar 20243,880.003,951.003,861.003,951.003,920.92447,600
18 Mar 20243,850.003,909.003,833.003,893.003,863.37436,800
15 Mar 20243,769.003,834.003,765.003,819.003,789.93521,300
14 Mar 20243,750.003,797.003,745.003,783.003,754.20458,600
13 Mar 20243,800.003,839.003,751.003,774.003,745.27440,200
12 Mar 20243,830.003,851.003,743.003,820.003,790.92550,200
11 Mar 20243,866.003,895.003,814.003,858.003,828.63492,700
08 Mar 20243,876.003,888.003,821.003,864.003,834.59648,100
07 Mar 20243,832.003,908.003,831.003,908.003,878.25484,000
06 Mar 20243,852.003,904.003,817.003,832.003,802.83644,400
05 Mar 20243,852.003,904.003,810.003,892.003,862.37471,000
04 Mar 20243,890.003,898.003,834.003,870.003,840.54479,800
01 Mar 20243,830.003,894.003,810.003,883.003,853.44413,100
29 Feb 20243,786.003,861.003,747.003,827.003,797.871,471,900
28 Feb 20243,765.003,827.003,765.003,792.003,763.13456,500
27 Feb 20243,777.003,795.003,735.003,758.003,729.39639,800
26 Feb 20243,790.003,822.003,781.003,802.003,773.061,174,400
22 Feb 20243,827.003,849.003,788.003,790.003,761.151,088,600
21 Feb 20243,867.003,872.003,816.003,823.003,793.90458,400
20 Feb 20243,887.003,919.003,856.003,870.003,840.54376,000
19 Feb 20243,838.003,881.003,830.003,881.003,851.46324,800
16 Feb 20243,802.003,883.003,802.003,844.003,814.74432,700
15 Feb 20243,834.003,834.003,760.003,786.003,757.18438,900
14 Feb 20243,887.003,902.003,778.003,818.003,788.94538,000
13 Feb 20243,858.003,915.003,835.003,909.003,879.24552,700
09 Feb 20243,896.003,912.003,833.003,845.003,815.73606,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...