New Zealand markets open in 32 minutes

Odakyu Electric Railway Co., Ltd. (9007.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,555.50+12.00 (+0.78%)
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 20241,550.001,566.501,548.501,555.501,555.50799,800
03 Jul 20241,541.001,547.001,526.001,543.501,543.50991,200
02 Jul 20241,536.001,544.001,517.001,541.001,541.001,352,700
01 Jul 20241,575.501,586.001,521.001,535.501,535.501,721,600
28 Jun 20241,550.501,563.501,547.001,556.001,556.00979,000
27 Jun 20241,557.501,561.001,544.501,548.501,548.501,107,300
26 Jun 20241,559.001,573.001,547.001,553.501,553.501,187,400
25 Jun 20241,535.001,558.501,530.001,558.001,558.001,382,800
24 Jun 20241,509.501,524.001,507.001,521.501,521.501,222,600
21 Jun 20241,496.001,524.501,494.501,501.001,501.002,809,200
20 Jun 20241,516.001,516.001,475.001,483.001,483.002,365,600
19 Jun 20241,508.001,522.001,501.001,522.001,522.001,121,700
18 Jun 20241,513.501,526.501,510.501,516.501,516.501,166,500
17 Jun 20241,536.501,537.501,508.001,508.001,508.001,575,200
14 Jun 20241,541.001,552.501,529.501,541.501,541.501,919,900
13 Jun 20241,560.001,563.001,535.501,541.501,541.501,540,200
12 Jun 20241,560.001,574.501,552.501,553.501,553.501,199,300
11 Jun 20241,573.501,578.501,554.001,554.501,554.501,380,500
10 Jun 20241,532.501,580.501,532.501,573.501,573.501,856,300
07 Jun 20241,550.501,568.001,531.501,531.501,531.502,415,500
06 Jun 20241,593.501,599.501,546.501,548.501,548.503,738,500
05 Jun 20241,604.001,616.001,591.001,593.501,593.501,918,500
04 Jun 20241,600.001,626.501,575.001,620.501,620.503,620,800
03 Jun 20241,650.001,656.001,597.001,597.001,597.003,562,500
31 May 20241,600.001,676.001,597.001,646.501,646.5029,918,000
30 May 20241,618.001,636.001,601.501,636.001,636.002,579,000
29 May 20241,656.001,666.001,615.001,620.501,620.502,612,400
28 May 20241,669.501,682.001,654.501,682.001,682.001,915,400
27 May 20241,627.001,668.001,608.001,663.001,663.002,202,600
24 May 20241,635.001,637.501,617.001,623.001,623.001,999,900
23 May 20241,635.001,650.501,614.501,650.501,650.501,990,200
22 May 20241,672.001,674.501,636.001,649.001,649.002,188,400
21 May 20241,670.501,683.501,660.501,665.501,665.501,510,800
20 May 20241,678.001,689.501,667.501,676.001,676.001,502,800
17 May 20241,654.501,679.501,640.501,678.501,678.501,627,700
16 May 20241,695.501,698.001,644.001,665.001,665.002,573,900
15 May 20241,695.501,712.501,659.501,676.001,676.004,687,000
14 May 20241,765.001,801.001,765.001,784.501,784.501,500,900
13 May 20241,767.001,781.001,747.501,762.501,762.501,120,600
10 May 20241,751.001,788.001,747.501,767.501,767.501,324,400
09 May 20241,745.001,756.001,726.001,744.001,744.001,091,100
08 May 20241,775.501,784.001,738.501,740.501,740.501,595,900
07 May 20241,775.001,787.501,761.001,782.001,782.00979,500
02 May 20241,774.001,790.501,764.501,774.501,774.50950,500
01 May 20241,773.001,780.001,762.501,774.501,774.501,056,700
30 Apr 20241,777.001,782.001,750.001,775.001,775.001,724,400
26 Apr 20241,753.501,771.001,738.501,757.001,757.001,450,000
25 Apr 20241,800.501,800.501,756.001,761.001,761.001,845,700
24 Apr 20241,821.001,821.001,792.501,807.501,807.501,283,200
23 Apr 20241,826.501,839.001,811.501,827.001,827.001,231,600
22 Apr 20241,776.001,826.001,761.001,826.001,826.002,338,900
19 Apr 20241,810.001,811.501,721.001,747.001,747.003,064,400
18 Apr 20241,925.001,933.001,781.001,810.001,810.003,955,700
17 Apr 20241,860.001,912.501,856.001,866.001,866.003,259,700
16 Apr 20241,830.501,862.001,815.001,858.001,858.001,551,300
15 Apr 20241,830.001,847.001,809.001,843.001,843.001,445,300
12 Apr 20241,900.001,906.501,832.001,832.501,832.502,416,600
11 Apr 20241,910.001,919.001,881.501,890.501,890.501,568,600
10 Apr 20241,919.501,941.501,918.501,927.501,927.501,068,100
09 Apr 20241,942.501,955.501,920.001,920.501,920.501,152,000
08 Apr 20241,910.001,947.001,904.501,931.001,931.001,267,100
05 Apr 20241,880.001,918.001,875.001,904.501,904.501,566,800
04 Apr 20241,904.001,916.001,880.501,889.001,889.001,872,000
03 Apr 20241,940.001,960.001,879.501,887.001,887.003,125,500
02 Apr 20242,061.502,062.001,944.001,944.001,944.002,696,600
01 Apr 20242,085.002,096.002,064.002,067.502,067.501,002,000
29 Mar 20242,082.502,102.002,068.502,080.002,080.00459,800
28 Mar 20242,145.002,164.502,070.002,081.502,081.501,535,300
28 Mar 202419 Dividend
27 Mar 20242,178.002,198.002,169.002,173.502,154.501,595,400
26 Mar 20242,204.002,210.002,148.502,167.502,148.551,292,200
25 Mar 20242,201.002,247.002,193.502,222.002,202.58978,200
22 Mar 20242,179.002,208.002,178.002,208.002,188.70885,200
21 Mar 20242,196.002,206.502,177.502,186.002,166.891,063,400
19 Mar 20242,160.002,182.502,141.502,180.502,161.44878,500
18 Mar 20242,124.002,162.502,116.002,158.002,139.141,131,500
15 Mar 20242,090.002,116.502,083.502,105.502,087.091,227,700
14 Mar 20242,061.002,094.002,055.502,088.502,070.24968,900
13 Mar 20242,065.002,093.002,058.502,060.502,042.49774,000
12 Mar 20242,082.502,088.002,046.502,070.502,052.40998,200
11 Mar 20242,086.502,104.002,064.002,087.502,069.251,128,200
08 Mar 20242,103.502,103.502,063.502,083.002,064.791,306,300
07 Mar 20242,092.002,111.502,081.502,108.002,089.57893,300
06 Mar 20242,094.002,111.002,078.502,086.002,067.76999,500
05 Mar 20242,108.002,115.002,073.002,094.002,075.69762,900
04 Mar 20242,125.002,132.502,097.002,115.502,097.011,061,100
01 Mar 20242,109.502,123.002,098.502,118.002,099.49680,700
29 Feb 20242,083.002,119.002,062.002,105.002,086.601,703,900
28 Feb 20242,062.502,087.002,053.002,083.002,064.79891,500
27 Feb 20242,100.502,105.002,062.502,068.002,049.921,285,200
26 Feb 20242,118.502,136.502,102.002,107.002,088.58813,300
22 Feb 20242,090.002,123.002,086.002,109.002,090.56908,600
21 Feb 20242,119.002,123.002,084.502,084.502,066.28777,000
20 Feb 20242,129.002,146.502,104.002,107.002,088.58843,000
19 Feb 20242,120.502,134.502,103.002,129.002,110.39682,300
16 Feb 20242,054.502,131.502,054.502,103.502,085.111,049,900
15 Feb 20242,075.002,076.502,042.502,066.502,048.441,083,600
14 Feb 20242,129.002,155.002,058.502,058.502,040.511,564,100
13 Feb 20242,110.502,131.502,078.002,125.002,106.421,700,900
09 Feb 20242,112.002,159.002,085.502,085.502,067.272,500,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...