Tokyu Corporation (TYO:9005)
Japan
· Delayed Price · Currency is JPY 1,906.00
0.00 (0.00%)
At close: Mar 9, 2026
Tokyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,912.00 | 1,918.50 | 1,883.00 | 1,906.00 | 1,906.00 | -1.22% | 1,696,700 |
| Mar 5, 2026 | 1,969.00 | 1,978.00 | 1,929.50 | 1,929.50 | 1,929.50 | -0.67% | 2,056,200 |
| Mar 4, 2026 | 1,932.00 | 1,945.00 | 1,908.00 | 1,942.50 | 1,942.50 | -0.28% | 2,124,300 |
| Mar 3, 2026 | 1,970.50 | 1,985.00 | 1,948.00 | 1,948.00 | 1,948.00 | -2.14% | 1,939,900 |
| Mar 2, 2026 | 1,985.50 | 2,011.00 | 1,971.00 | 1,990.50 | 1,990.50 | -0.35% | 2,038,700 |
| Feb 27, 2026 | 1,986.50 | 1,998.50 | 1,969.50 | 1,997.50 | 1,997.50 | 1.45% | 3,042,600 |
| Feb 26, 2026 | 1,938.50 | 1,978.50 | 1,938.50 | 1,969.00 | 1,969.00 | 1.57% | 1,607,500 |
| Feb 25, 2026 | 1,933.50 | 1,952.00 | 1,933.00 | 1,938.50 | 1,938.50 | 0.13% | 1,569,700 |
| Feb 24, 2026 | 1,935.00 | 1,942.00 | 1,911.50 | 1,936.00 | 1,936.00 | 0.28% | 1,585,300 |
| Feb 20, 2026 | 1,966.00 | 1,977.00 | 1,930.50 | 1,930.50 | 1,930.50 | -2.38% | 1,687,400 |
| Feb 19, 2026 | 1,989.00 | 1,991.50 | 1,967.00 | 1,977.50 | 1,977.50 | -1.08% | 1,607,100 |
| Feb 18, 2026 | 1,982.00 | 2,006.00 | 1,980.00 | 1,999.00 | 1,999.00 | 1.06% | 2,117,400 |
| Feb 17, 2026 | 1,970.00 | 1,986.00 | 1,966.00 | 1,978.00 | 1,978.00 | 0.61% | 1,801,200 |
| Feb 16, 2026 | 1,970.00 | 1,980.00 | 1,954.50 | 1,966.00 | 1,966.00 | 0.08% | 2,109,900 |
| Feb 13, 2026 | 1,956.50 | 1,970.50 | 1,950.00 | 1,964.50 | 1,964.50 | 0.87% | 3,418,100 |
| Feb 12, 2026 | 1,885.00 | 1,952.50 | 1,861.00 | 1,947.50 | 1,947.50 | 4.93% | 5,404,200 |
| Feb 10, 2026 | 1,827.00 | 1,857.50 | 1,821.50 | 1,856.00 | 1,856.00 | 1.23% | 2,151,100 |
| Feb 9, 2026 | 1,839.00 | 1,850.00 | 1,818.50 | 1,833.50 | 1,833.50 | 0.38% | 1,858,700 |
| Feb 6, 2026 | 1,813.00 | 1,826.50 | 1,808.00 | 1,826.50 | 1,826.50 | 1.02% | 1,639,400 |
| Feb 5, 2026 | 1,799.00 | 1,812.00 | 1,791.50 | 1,808.00 | 1,808.00 | 1.89% | 1,884,100 |
| Feb 4, 2026 | 1,745.00 | 1,786.00 | 1,734.00 | 1,774.50 | 1,774.50 | 1.31% | 1,964,000 |
| Feb 3, 2026 | 1,746.00 | 1,763.00 | 1,745.00 | 1,751.50 | 1,751.50 | 0.60% | 1,462,600 |
| Feb 2, 2026 | 1,762.00 | 1,763.00 | 1,736.00 | 1,741.00 | 1,741.00 | -0.26% | 1,531,100 |
| Jan 30, 2026 | 1,742.00 | 1,751.50 | 1,731.50 | 1,745.50 | 1,745.50 | 0.95% | 1,649,800 |
| Jan 29, 2026 | 1,723.50 | 1,734.50 | 1,707.00 | 1,729.00 | 1,729.00 | 0.38% | 1,545,400 |
| Jan 28, 2026 | 1,735.50 | 1,735.50 | 1,718.50 | 1,722.50 | 1,722.50 | -0.78% | 1,532,400 |
| Jan 27, 2026 | 1,756.50 | 1,761.00 | 1,735.50 | 1,736.00 | 1,736.00 | -1.92% | 1,644,600 |
| Jan 26, 2026 | 1,776.50 | 1,779.00 | 1,759.00 | 1,770.00 | 1,770.00 | -0.34% | 1,415,600 |
| Jan 23, 2026 | 1,801.00 | 1,812.00 | 1,772.00 | 1,776.00 | 1,776.00 | -1.69% | 1,948,900 |
| Jan 22, 2026 | 1,790.00 | 1,807.00 | 1,789.00 | 1,806.50 | 1,806.50 | 0.92% | 1,461,100 |
| Jan 21, 2026 | 1,808.50 | 1,813.50 | 1,781.50 | 1,790.00 | 1,790.00 | -1.21% | 1,658,300 |
| Jan 20, 2026 | 1,785.50 | 1,819.00 | 1,782.00 | 1,812.00 | 1,812.00 | 1.20% | 1,383,100 |
| Jan 19, 2026 | 1,789.50 | 1,795.50 | 1,780.00 | 1,790.50 | 1,790.50 | 0.22% | 1,173,300 |
| Jan 16, 2026 | 1,790.00 | 1,793.50 | 1,780.00 | 1,786.50 | 1,786.50 | -0.39% | 1,502,800 |
| Jan 15, 2026 | 1,820.00 | 1,822.50 | 1,788.00 | 1,793.50 | 1,793.50 | -0.47% | 2,251,400 |
| Jan 14, 2026 | 1,815.00 | 1,828.50 | 1,793.00 | 1,802.00 | 1,802.00 | -0.96% | 2,562,100 |
| Jan 13, 2026 | 1,845.00 | 1,857.50 | 1,815.50 | 1,819.50 | 1,819.50 | -1.33% | 1,974,900 |
| Jan 9, 2026 | 1,842.50 | 1,848.50 | 1,833.50 | 1,844.00 | 1,844.00 | 1.12% | 1,620,300 |
| Jan 8, 2026 | 1,830.00 | 1,841.50 | 1,818.50 | 1,823.50 | 1,823.50 | -0.55% | 1,187,200 |
| Jan 7, 2026 | 1,827.00 | 1,849.00 | 1,823.50 | 1,833.50 | 1,833.50 | -0.14% | 1,478,900 |
| Jan 6, 2026 | 1,823.00 | 1,836.00 | 1,818.50 | 1,836.00 | 1,836.00 | 1.24% | 1,450,100 |
| Jan 5, 2026 | 1,829.00 | 1,839.50 | 1,813.50 | 1,813.50 | 1,813.50 | -0.90% | 1,525,900 |
| Dec 30, 2025 | 1,851.00 | 1,851.00 | 1,827.50 | 1,830.00 | 1,830.00 | -0.57% | 1,292,200 |
| Dec 29, 2025 | 1,839.50 | 1,848.00 | 1,833.50 | 1,840.50 | 1,840.50 | -0.14% | 1,070,800 |
| Dec 26, 2025 | 1,835.00 | 1,850.50 | 1,835.00 | 1,843.00 | 1,843.00 | 0.44% | 915,500 |
| Dec 25, 2025 | 1,830.00 | 1,841.50 | 1,827.00 | 1,835.00 | 1,835.00 | 0.30% | 578,900 |
| Dec 24, 2025 | 1,821.50 | 1,830.00 | 1,818.50 | 1,829.50 | 1,829.50 | 0.47% | 964,700 |
| Dec 23, 2025 | 1,804.50 | 1,824.00 | 1,798.50 | 1,821.00 | 1,821.00 | 0.94% | 884,400 |
| Dec 22, 2025 | 1,818.50 | 1,825.50 | 1,795.50 | 1,804.00 | 1,804.00 | -0.74% | 1,449,700 |
| Dec 19, 2025 | 1,812.50 | 1,825.00 | 1,808.00 | 1,817.50 | 1,817.50 | -0.44% | 1,565,700 |
| Dec 18, 2025 | 1,818.00 | 1,828.00 | 1,810.00 | 1,825.50 | 1,825.50 | 1.64% | 1,496,700 |
| Dec 17, 2025 | 1,815.00 | 1,819.00 | 1,791.00 | 1,796.00 | 1,796.00 | -1.26% | 1,391,300 |
| Dec 16, 2025 | 1,830.00 | 1,833.50 | 1,813.50 | 1,819.00 | 1,819.00 | 0.17% | 1,253,300 |
| Dec 15, 2025 | 1,810.00 | 1,825.00 | 1,803.00 | 1,816.00 | 1,816.00 | 1.65% | 1,577,500 |
| Dec 12, 2025 | 1,773.50 | 1,786.50 | 1,770.00 | 1,786.50 | 1,786.50 | 1.05% | 1,447,600 |
| Dec 11, 2025 | 1,790.00 | 1,790.00 | 1,767.00 | 1,768.00 | 1,768.00 | -0.81% | 978,000 |
| Dec 10, 2025 | 1,767.00 | 1,793.50 | 1,766.50 | 1,782.50 | 1,782.50 | 0.85% | 1,160,300 |
| Dec 9, 2025 | 1,786.00 | 1,787.50 | 1,758.50 | 1,767.50 | 1,767.50 | -1.09% | 1,171,200 |
| Dec 8, 2025 | 1,769.00 | 1,789.50 | 1,763.00 | 1,787.00 | 1,787.00 | 1.65% | 1,424,300 |
| Dec 5, 2025 | 1,776.00 | 1,792.50 | 1,750.50 | 1,758.00 | 1,758.00 | -1.98% | 1,431,900 |
| Dec 4, 2025 | 1,768.50 | 1,793.50 | 1,765.50 | 1,793.50 | 1,793.50 | 1.16% | 1,427,500 |
| Dec 3, 2025 | 1,782.00 | 1,790.50 | 1,767.50 | 1,773.00 | 1,773.00 | -1.47% | 1,172,700 |
| Dec 2, 2025 | 1,806.50 | 1,806.50 | 1,787.00 | 1,799.50 | 1,799.50 | 0.59% | 1,310,100 |
| Dec 1, 2025 | 1,802.00 | 1,815.00 | 1,789.00 | 1,789.00 | 1,789.00 | -1.87% | 1,404,400 |
| Nov 28, 2025 | 1,820.50 | 1,823.50 | 1,812.50 | 1,823.00 | 1,823.00 | 0.08% | 1,224,100 |
| Nov 27, 2025 | 1,829.00 | 1,833.50 | 1,802.00 | 1,821.50 | 1,821.50 | -0.87% | 1,403,500 |
| Nov 26, 2025 | 1,835.00 | 1,843.00 | 1,825.50 | 1,837.50 | 1,837.50 | 0.11% | 1,479,800 |
| Nov 25, 2025 | 1,819.50 | 1,835.50 | 1,807.50 | 1,835.50 | 1,835.50 | 0.74% | 2,196,800 |
| Nov 21, 2025 | 1,770.50 | 1,822.00 | 1,766.50 | 1,822.00 | 1,822.00 | 3.64% | 6,458,100 |
| Nov 20, 2025 | 1,750.50 | 1,772.00 | 1,743.00 | 1,758.00 | 1,758.00 | -0.45% | 1,742,500 |
| Nov 19, 2025 | 1,731.50 | 1,772.00 | 1,729.50 | 1,766.00 | 1,766.00 | 2.79% | 2,471,300 |
| Nov 18, 2025 | 1,729.00 | 1,737.50 | 1,712.50 | 1,718.00 | 1,718.00 | -0.75% | 1,994,700 |
| Nov 17, 2025 | 1,743.50 | 1,748.00 | 1,724.50 | 1,731.00 | 1,731.00 | -1.45% | 1,820,000 |
| Nov 14, 2025 | 1,766.00 | 1,774.50 | 1,749.50 | 1,756.50 | 1,756.50 | - | 2,397,800 |
| Nov 13, 2025 | 1,812.00 | 1,813.00 | 1,756.50 | 1,756.50 | 1,756.50 | -2.06% | 2,289,800 |
| Nov 12, 2025 | 1,776.50 | 1,825.50 | 1,768.00 | 1,793.50 | 1,793.50 | 2.49% | 3,552,700 |
| Nov 11, 2025 | 1,754.00 | 1,754.50 | 1,743.00 | 1,750.00 | 1,750.00 | -0.17% | 1,464,500 |
| Nov 10, 2025 | 1,745.00 | 1,753.00 | 1,735.00 | 1,753.00 | 1,753.00 | 1.15% | 1,648,400 |
| Nov 7, 2025 | 1,715.00 | 1,733.00 | 1,713.00 | 1,733.00 | 1,733.00 | 1.94% | 1,813,000 |
| Nov 6, 2025 | 1,700.00 | 1,703.50 | 1,694.00 | 1,700.00 | 1,700.00 | -0.50% | 1,561,700 |
| Nov 5, 2025 | 1,716.50 | 1,724.50 | 1,701.00 | 1,708.50 | 1,708.50 | 0.21% | 1,901,600 |
| Nov 4, 2025 | 1,701.00 | 1,713.00 | 1,688.00 | 1,705.00 | 1,705.00 | -0.64% | 2,468,400 |
| Oct 31, 2025 | 1,715.00 | 1,734.50 | 1,710.00 | 1,716.00 | 1,716.00 | 0.82% | 1,770,300 |
| Oct 30, 2025 | 1,699.00 | 1,702.00 | 1,683.00 | 1,702.00 | 1,702.00 | 0.18% | 5,777,000 |
| Oct 29, 2025 | 1,724.00 | 1,724.00 | 1,694.00 | 1,699.00 | 1,699.00 | -1.39% | 1,992,900 |
| Oct 28, 2025 | 1,731.50 | 1,736.00 | 1,720.50 | 1,723.00 | 1,723.00 | -0.55% | 1,167,400 |
| Oct 27, 2025 | 1,735.00 | 1,740.50 | 1,727.00 | 1,732.50 | 1,732.50 | 0.06% | 1,456,400 |
| Oct 24, 2025 | 1,730.00 | 1,740.00 | 1,725.00 | 1,731.50 | 1,731.50 | -0.26% | 1,280,400 |
| Oct 23, 2025 | 1,745.00 | 1,749.00 | 1,728.00 | 1,736.00 | 1,736.00 | -0.17% | 1,247,200 |
| Oct 22, 2025 | 1,732.00 | 1,747.50 | 1,727.50 | 1,739.00 | 1,739.00 | 0.67% | 1,404,900 |
| Oct 21, 2025 | 1,718.50 | 1,735.00 | 1,717.00 | 1,727.50 | 1,727.50 | 0.61% | 1,380,800 |
| Oct 20, 2025 | 1,726.00 | 1,726.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.56% | 1,167,400 |
| Oct 17, 2025 | 1,724.50 | 1,725.00 | 1,706.50 | 1,707.50 | 1,707.50 | -0.67% | 955,200 |
| Oct 16, 2025 | 1,716.00 | 1,719.00 | 1,706.00 | 1,719.00 | 1,719.00 | 0.59% | 1,317,100 |
| Oct 15, 2025 | 1,729.00 | 1,734.50 | 1,709.00 | 1,709.00 | 1,709.00 | -0.32% | 1,265,400 |
| Oct 14, 2025 | 1,720.00 | 1,727.00 | 1,704.50 | 1,714.50 | 1,714.50 | -1.30% | 1,984,100 |
| Oct 10, 2025 | 1,730.50 | 1,740.50 | 1,719.00 | 1,737.00 | 1,737.00 | 0.38% | 1,932,600 |
| Oct 9, 2025 | 1,742.00 | 1,746.00 | 1,720.00 | 1,730.50 | 1,730.50 | -1.03% | 1,839,400 |
| Oct 8, 2025 | 1,787.50 | 1,797.50 | 1,745.00 | 1,748.50 | 1,748.50 | -2.18% | 1,978,800 |
| Oct 7, 2025 | 1,780.50 | 1,792.00 | 1,769.00 | 1,787.50 | 1,787.50 | 0.25% | 1,479,400 |