Skip to main content
Tobu Railway Co., Ltd. (TYO:9001)
Japan flag Japan · Delayed Price · Currency is JPY
2,935.50
-33.50 (-1.13%)
At close: Mar 9, 2026

Tobu Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,970.002,982.002,936.502,969.002,969.000.08%515,400
Mar 5, 20263,027.003,034.002,966.502,966.502,966.50-0.34%658,600
Mar 4, 20263,009.003,022.002,944.502,976.502,976.50-2.76%764,500
Mar 3, 20263,115.003,120.003,059.003,061.003,061.00-2.79%540,600
Mar 2, 20263,102.003,164.003,099.003,149.003,149.000.10%548,200
Feb 27, 20263,135.003,146.003,112.003,146.003,146.001.09%565,900
Feb 26, 20263,148.003,148.003,111.003,112.003,112.00-0.13%514,800
Feb 25, 20263,149.003,151.003,114.003,116.003,116.00-0.26%636,600
Feb 24, 20263,090.003,136.003,066.003,124.003,124.002.16%713,500
Feb 20, 20263,071.003,113.003,058.003,058.003,058.00-1.67%788,600
Feb 19, 20263,096.003,110.003,049.003,110.003,110.000.81%699,700
Feb 18, 20263,050.003,099.003,037.003,085.003,085.002.02%659,600
Feb 17, 20263,019.003,039.003,005.003,024.003,024.001.00%539,400
Feb 16, 20263,019.003,020.002,960.002,994.002,994.00-0.56%699,200
Feb 13, 20263,030.003,060.003,011.003,011.003,011.00-0.13%946,300
Feb 12, 20263,000.003,028.002,995.503,015.003,015.000.67%652,700
Feb 10, 20262,968.003,008.002,946.502,995.002,995.000.71%624,600
Feb 9, 20262,988.003,012.002,963.502,974.002,974.000.41%909,900
Feb 6, 20262,925.002,962.002,917.002,962.002,962.000.73%708,600
Feb 5, 20262,814.502,946.502,810.002,940.502,940.505.09%2,042,000
Feb 4, 20262,760.002,798.002,740.502,798.002,798.001.32%691,700
Feb 3, 20262,717.502,769.002,710.002,761.502,761.501.62%472,000
Feb 2, 20262,740.002,743.002,717.502,717.502,717.50-0.35%416,200
Jan 30, 20262,727.002,739.502,702.502,727.002,727.000.74%566,300
Jan 29, 20262,660.002,707.502,641.002,707.002,707.001.23%481,100
Jan 28, 20262,710.002,710.002,672.002,674.002,674.00-1.93%493,900
Jan 27, 20262,733.002,741.502,710.002,726.502,726.50-1.05%481,400
Jan 26, 20262,750.002,770.002,740.002,755.502,755.50-0.31%404,500
Jan 23, 20262,778.002,787.502,752.502,764.002,764.000.02%408,100
Jan 22, 20262,765.002,779.002,750.002,763.502,763.500.34%468,600
Jan 21, 20262,752.502,761.502,725.002,754.002,754.00-0.92%569,500
Jan 20, 20262,756.002,785.502,751.002,779.502,779.500.85%491,700
Jan 19, 20262,741.002,758.002,737.502,756.002,756.000.58%555,600
Jan 16, 20262,738.502,752.002,727.502,740.002,740.00-0.38%465,400
Jan 15, 20262,744.002,756.002,735.502,750.502,750.500.24%597,100
Jan 14, 20262,706.002,745.002,699.502,744.002,744.001.25%807,300
Jan 13, 20262,718.502,719.502,690.002,710.002,710.000.82%559,100
Jan 9, 20262,690.002,704.002,680.002,688.002,688.000.54%437,000
Jan 8, 20262,694.502,702.502,661.002,673.502,673.50-1.15%516,600
Jan 7, 20262,676.002,715.502,663.002,704.502,704.500.32%557,000
Jan 6, 20262,666.002,696.002,664.002,696.002,696.001.62%576,800
Jan 5, 20262,640.502,660.002,640.002,653.002,653.000.47%410,000
Dec 30, 20252,661.002,675.002,640.502,640.502,640.50-0.75%381,200
Dec 29, 20252,654.502,663.502,640.502,660.502,660.500.23%619,600
Dec 26, 20252,650.002,663.002,644.502,654.502,654.500.51%346,600
Dec 25, 20252,631.002,658.002,629.502,641.002,641.000.57%296,700
Dec 24, 20252,610.002,627.502,600.502,626.002,626.000.61%436,100
Dec 23, 20252,576.002,613.002,576.002,610.002,610.001.26%459,300
Dec 22, 20252,595.002,599.002,576.002,577.502,577.50-0.69%439,400
Dec 19, 20252,609.002,614.502,590.502,595.502,595.50-0.86%697,500
Dec 18, 20252,585.002,623.502,580.002,618.002,618.001.93%613,200
Dec 17, 20252,588.002,592.502,550.502,568.502,568.50-0.73%514,800
Dec 16, 20252,590.002,608.502,574.002,587.502,587.500.02%511,200
Dec 15, 20252,575.002,589.502,569.002,587.002,587.001.05%470,500
Dec 12, 20252,553.002,567.002,548.002,560.002,560.000.59%543,600
Dec 11, 20252,581.502,583.002,545.002,545.002,545.00-0.93%369,100
Dec 10, 20252,564.502,580.002,557.502,569.002,569.000.39%390,100
Dec 9, 20252,560.002,570.002,543.002,559.002,559.00-0.49%596,300
Dec 8, 20252,562.002,574.502,543.002,571.502,571.501.10%604,000
Dec 5, 20252,605.002,613.502,543.502,543.502,543.50-2.86%715,900
Dec 4, 20252,595.002,622.002,588.002,618.502,618.500.73%497,000
Dec 3, 20252,620.002,620.502,590.002,599.502,599.50-1.10%499,600
Dec 2, 20252,609.002,634.002,602.502,628.502,628.500.75%344,200
Dec 1, 20252,612.502,633.002,607.002,609.002,609.00-0.67%435,700
Nov 28, 20252,603.502,629.002,603.502,626.502,626.500.13%363,500
Nov 27, 20252,643.002,647.502,609.502,623.002,623.00-0.93%423,700
Nov 26, 20252,620.002,647.502,620.002,647.502,647.501.26%449,900
Nov 25, 20252,601.002,614.502,587.002,614.502,614.500.67%472,300
Nov 21, 20252,549.502,599.002,548.502,597.002,597.002.22%909,900
Nov 20, 20252,516.002,549.002,516.002,540.502,540.501.17%620,300
Nov 19, 20252,514.002,528.502,509.502,511.002,511.000.40%673,200
Nov 18, 20252,512.502,526.002,498.002,501.002,501.00-0.46%574,700
Nov 17, 20252,532.002,540.002,502.502,512.502,512.50-1.35%520,300
Nov 14, 20252,535.002,549.002,525.002,547.002,547.000.97%524,100
Nov 13, 20252,535.502,536.002,513.002,522.502,522.500.22%333,100
Nov 12, 20252,535.002,556.002,514.002,517.002,517.00-0.24%657,600
Nov 11, 20252,515.502,537.002,515.002,523.002,523.00-0.49%367,800
Nov 10, 20252,535.002,537.502,514.502,535.502,535.500.94%440,900
Nov 7, 20252,500.002,517.002,487.002,512.002,512.000.80%458,400
Nov 6, 20252,480.002,516.002,462.502,492.002,492.00-0.06%743,900
Nov 5, 20252,510.002,523.502,490.502,493.502,493.50-0.14%646,200
Nov 4, 20252,485.002,507.002,466.002,497.002,497.000.54%749,400
Oct 31, 20252,494.002,505.502,483.502,483.502,483.50-0.16%519,800
Oct 30, 20252,487.002,493.502,475.002,487.502,487.50-0.22%719,700
Oct 29, 20252,531.002,531.502,487.002,493.002,493.00-1.89%939,000
Oct 28, 20252,569.002,569.002,535.002,541.002,541.00-1.24%565,800
Oct 27, 20252,567.502,589.002,560.502,573.002,573.000.21%453,800
Oct 24, 20252,564.502,572.502,558.002,567.502,567.50-0.50%370,900
Oct 23, 20252,577.002,593.002,569.502,580.502,580.500.57%512,900
Oct 22, 20252,550.002,566.002,550.002,566.002,566.000.73%469,900
Oct 21, 20252,542.002,564.002,540.502,547.502,547.500.22%505,700
Oct 20, 20252,557.002,559.002,539.502,542.002,542.000.30%350,400
Oct 17, 20252,527.002,534.502,518.002,534.502,534.500.56%432,600
Oct 16, 20252,512.502,529.002,508.002,520.502,520.500.30%544,300
Oct 15, 20252,525.502,539.502,502.002,513.002,513.00-0.08%632,500
Oct 14, 20252,500.002,525.002,489.002,515.002,515.00-0.55%814,900
Oct 10, 20252,524.002,540.502,510.002,529.002,529.00-0.41%748,600
Oct 9, 20252,551.002,560.002,532.002,539.502,539.50-0.43%819,800
Oct 8, 20252,625.002,640.002,550.502,550.502,550.50-3.32%1,101,200
Oct 7, 20252,641.002,649.002,624.002,638.002,638.00-0.36%508,500