Skip to main content
Tobu Railway Co., Ltd. (TYO:9001)
Japan flag Japan · Delayed Price · Currency is JPY
2,809.00
+22.00 (0.79%)
Apr 28, 2026, 3:30 PM JST

Tobu Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,803.002,815.002,794.502,809.002,809.000.79%438,200
Apr 27, 20262,774.002,825.002,762.002,787.002,787.000.43%531,100
Apr 24, 20262,780.002,786.502,768.002,775.002,775.000.34%354,700
Apr 23, 20262,755.502,774.502,735.002,765.502,765.50-0.88%470,300
Apr 22, 20262,825.002,830.002,780.502,790.002,790.00-2.05%422,300
Apr 21, 20262,905.002,907.502,848.502,848.502,848.50-1.42%369,200
Apr 20, 20262,895.002,904.002,879.002,889.502,889.500.42%398,400
Apr 17, 20262,910.002,922.002,877.502,877.502,877.50-1.32%615,900
Apr 16, 20262,952.502,977.002,916.002,916.002,916.00-1.37%494,900
Apr 15, 20262,937.002,974.002,934.502,956.502,956.501.13%453,500
Apr 14, 20262,931.502,949.002,920.502,923.502,923.50-0.48%418,300
Apr 13, 20262,930.002,951.502,921.002,937.502,937.50-0.17%402,300
Apr 10, 20262,975.002,991.002,942.502,942.502,942.50-1.13%507,100
Apr 9, 20263,025.003,033.002,976.002,976.002,976.00-0.58%500,600
Apr 8, 20262,996.503,005.002,982.002,993.502,993.501.49%597,800
Apr 7, 20262,930.002,970.002,925.002,949.502,949.500.75%355,100
Apr 6, 20262,947.002,949.002,920.502,927.502,927.50-0.76%309,700
Apr 3, 20262,926.002,957.002,921.002,950.002,950.000.82%320,000
Apr 2, 20262,924.502,975.502,912.002,926.002,926.000.86%481,800
Apr 1, 20262,890.002,901.002,863.002,901.002,901.001.77%506,700
Mar 31, 20262,861.002,889.002,846.502,850.502,850.500.30%677,800
Mar 30, 20262,788.002,844.502,765.502,842.002,842.00-2.03%1,209,500
Mar 27, 20262,923.502,930.502,889.502,901.002,866.00-0.45%1,858,000
Mar 26, 20262,921.502,921.502,885.502,914.002,878.840.34%889,800
Mar 25, 20262,933.002,934.002,891.002,904.002,868.960.73%645,000
Mar 24, 20262,874.502,883.502,857.002,883.002,848.222.00%491,300
Mar 23, 20262,849.002,856.502,826.502,826.502,792.40-1.74%832,300
Mar 19, 20262,910.502,916.002,868.502,876.502,841.80-2.01%588,700
Mar 18, 20262,901.002,935.502,898.502,935.502,900.081.42%418,900
Mar 17, 20262,882.002,916.002,877.002,894.502,859.581.15%370,400
Mar 16, 20262,880.502,898.002,860.002,861.502,826.98-0.19%502,800
Mar 13, 20262,850.502,894.002,850.502,867.002,832.41-0.68%749,000
Mar 12, 20262,921.502,955.502,873.502,886.502,851.67-2.38%496,700
Mar 11, 20262,976.002,986.002,952.002,957.002,921.320.46%441,100
Mar 10, 20262,975.502,976.002,939.002,943.502,907.990.27%620,400
Mar 9, 20262,877.502,948.002,872.502,935.502,900.08-1.13%787,500
Mar 6, 20262,970.002,982.002,936.502,969.002,933.180.08%515,400
Mar 5, 20263,027.003,034.002,966.502,966.502,930.71-0.34%658,600
Mar 4, 20263,009.003,022.002,944.502,976.502,940.59-2.76%764,500
Mar 3, 20263,115.003,120.003,059.003,061.003,024.07-2.79%540,600
Mar 2, 20263,102.003,164.003,099.003,149.003,111.010.10%548,200
Feb 27, 20263,135.003,146.003,112.003,146.003,108.041.09%565,900
Feb 26, 20263,148.003,148.003,111.003,112.003,074.45-0.13%514,800
Feb 25, 20263,149.003,151.003,114.003,116.003,078.41-0.26%636,600
Feb 24, 20263,090.003,136.003,066.003,124.003,086.312.16%713,500
Feb 20, 20263,071.003,113.003,058.003,058.003,021.11-1.67%788,600
Feb 19, 20263,096.003,110.003,049.003,110.003,072.480.81%699,700
Feb 18, 20263,050.003,099.003,037.003,085.003,047.782.02%659,600
Feb 17, 20263,019.003,039.003,005.003,024.002,987.521.00%539,400
Feb 16, 20263,019.003,020.002,960.002,994.002,957.88-0.56%699,200
Feb 13, 20263,030.003,060.003,011.003,011.002,974.67-0.13%946,300
Feb 12, 20263,000.003,028.002,995.503,015.002,978.620.67%652,700
Feb 10, 20262,968.003,008.002,946.502,995.002,958.870.71%624,600
Feb 9, 20262,988.003,012.002,963.502,974.002,938.120.41%909,900
Feb 6, 20262,925.002,962.002,917.002,962.002,926.260.73%708,600
Feb 5, 20262,814.502,946.502,810.002,940.502,905.025.09%2,042,000
Feb 4, 20262,760.002,798.002,740.502,798.002,764.241.32%691,700
Feb 3, 20262,717.502,769.002,710.002,761.502,728.181.62%472,000
Feb 2, 20262,740.002,743.002,717.502,717.502,684.71-0.35%416,200
Jan 30, 20262,727.002,739.502,702.502,727.002,694.100.74%566,300
Jan 29, 20262,660.002,707.502,641.002,707.002,674.341.23%481,100
Jan 28, 20262,710.002,710.002,672.002,674.002,641.74-1.93%493,900
Jan 27, 20262,733.002,741.502,710.002,726.502,693.61-1.05%481,400
Jan 26, 20262,750.002,770.002,740.002,755.502,722.26-0.31%404,500
Jan 23, 20262,778.002,787.502,752.502,764.002,730.650.02%408,100
Jan 22, 20262,765.002,779.002,750.002,763.502,730.160.34%468,600
Jan 21, 20262,752.502,761.502,725.002,754.002,720.77-0.92%569,500
Jan 20, 20262,756.002,785.502,751.002,779.502,745.970.85%491,700
Jan 19, 20262,741.002,758.002,737.502,756.002,722.750.58%555,600
Jan 16, 20262,738.502,752.002,727.502,740.002,706.94-0.38%465,400
Jan 15, 20262,744.002,756.002,735.502,750.502,717.320.24%597,100
Jan 14, 20262,706.002,745.002,699.502,744.002,710.891.25%807,300
Jan 13, 20262,718.502,719.502,690.002,710.002,677.300.82%559,100
Jan 9, 20262,690.002,704.002,680.002,688.002,655.570.54%437,000
Jan 8, 20262,694.502,702.502,661.002,673.502,641.24-1.15%516,600
Jan 7, 20262,676.002,715.502,663.002,704.502,671.870.32%557,000
Jan 6, 20262,666.002,696.002,664.002,696.002,663.471.62%576,800
Jan 5, 20262,640.502,660.002,640.002,653.002,620.990.47%410,000
Dec 30, 20252,661.002,675.002,640.502,640.502,608.64-0.75%381,200
Dec 29, 20252,654.502,663.502,640.502,660.502,628.400.23%619,600
Dec 26, 20252,650.002,663.002,644.502,654.502,622.470.51%346,600
Dec 25, 20252,631.002,658.002,629.502,641.002,609.140.57%296,700
Dec 24, 20252,610.002,627.502,600.502,626.002,594.320.61%436,100
Dec 23, 20252,576.002,613.002,576.002,610.002,578.511.26%459,300
Dec 22, 20252,595.002,599.002,576.002,577.502,546.40-0.69%439,400
Dec 19, 20252,609.002,614.502,590.502,595.502,564.19-0.86%697,500
Dec 18, 20252,585.002,623.502,580.002,618.002,586.411.93%613,200
Dec 17, 20252,588.002,592.502,550.502,568.502,537.51-0.73%514,800
Dec 16, 20252,590.002,608.502,574.002,587.502,556.280.02%511,200
Dec 15, 20252,575.002,589.502,569.002,587.002,555.791.05%470,500
Dec 12, 20252,553.002,567.002,548.002,560.002,529.110.59%543,600
Dec 11, 20252,581.502,583.002,545.002,545.002,514.30-0.93%369,100
Dec 10, 20252,564.502,580.002,557.502,569.002,538.010.39%390,100
Dec 9, 20252,560.002,570.002,543.002,559.002,528.13-0.49%596,300
Dec 8, 20252,562.002,574.502,543.002,571.502,540.481.10%604,000
Dec 5, 20252,605.002,613.502,543.502,543.502,512.81-2.86%715,900
Dec 4, 20252,595.002,622.002,588.002,618.502,586.910.73%497,000
Dec 3, 20252,620.002,620.502,590.002,599.502,568.14-1.10%499,600
Dec 2, 20252,609.002,634.002,602.502,628.502,596.790.75%344,200
Dec 1, 20252,612.502,633.002,607.002,609.002,577.52-0.67%435,700