Tokyu Corporation (TYO:9005)
Japan
· Delayed Price · Currency is JPY 1,687.00
+17.50 (1.05%)
Apr 28, 2026, 3:30 PM JST
Tokyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,688.00 | 1,698.00 | 1,681.50 | 1,687.00 | 1,687.00 | 1.05% | 2,431,400 |
| Apr 27, 2026 | 1,680.00 | 1,687.00 | 1,668.50 | 1,669.50 | 1,669.50 | -1.33% | 2,687,100 |
| Apr 24, 2026 | 1,710.00 | 1,717.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.76% | 2,420,800 |
| Apr 23, 2026 | 1,717.00 | 1,721.50 | 1,697.00 | 1,705.00 | 1,705.00 | -0.73% | 3,200,300 |
| Apr 22, 2026 | 1,760.50 | 1,767.00 | 1,710.00 | 1,717.50 | 1,717.50 | -2.80% | 3,448,200 |
| Apr 21, 2026 | 1,808.50 | 1,809.00 | 1,764.00 | 1,767.00 | 1,767.00 | -1.45% | 3,693,500 |
| Apr 20, 2026 | 1,844.00 | 1,845.50 | 1,793.00 | 1,793.00 | 1,793.00 | -2.08% | 2,944,800 |
| Apr 17, 2026 | 1,864.50 | 1,872.00 | 1,827.00 | 1,831.00 | 1,831.00 | -1.72% | 1,525,000 |
| Apr 16, 2026 | 1,881.00 | 1,894.00 | 1,863.00 | 1,863.00 | 1,863.00 | -1.14% | 1,595,400 |
| Apr 15, 2026 | 1,888.00 | 1,904.00 | 1,882.00 | 1,884.50 | 1,884.50 | 0.72% | 2,183,600 |
| Apr 14, 2026 | 1,887.00 | 1,897.00 | 1,867.00 | 1,871.00 | 1,871.00 | -0.85% | 1,171,900 |
| Apr 13, 2026 | 1,884.00 | 1,897.50 | 1,876.00 | 1,887.00 | 1,887.00 | -0.08% | 1,105,700 |
| Apr 10, 2026 | 1,910.00 | 1,918.50 | 1,884.00 | 1,888.50 | 1,888.50 | -1.00% | 1,445,500 |
| Apr 9, 2026 | 1,935.00 | 1,950.50 | 1,907.50 | 1,907.50 | 1,907.50 | -0.86% | 1,620,100 |
| Apr 8, 2026 | 1,946.50 | 1,953.50 | 1,919.00 | 1,924.00 | 1,924.00 | 0.81% | 1,720,300 |
| Apr 7, 2026 | 1,920.00 | 1,934.50 | 1,905.50 | 1,908.50 | 1,908.50 | 0.05% | 997,700 |
| Apr 6, 2026 | 1,922.00 | 1,925.00 | 1,904.50 | 1,907.50 | 1,907.50 | -0.50% | 719,900 |
| Apr 3, 2026 | 1,894.00 | 1,917.50 | 1,894.00 | 1,917.00 | 1,917.00 | 0.68% | 718,000 |
| Apr 2, 2026 | 1,900.00 | 1,930.00 | 1,896.50 | 1,904.00 | 1,904.00 | 0.63% | 1,397,700 |
| Apr 1, 2026 | 1,880.00 | 1,892.00 | 1,863.00 | 1,892.00 | 1,892.00 | 1.64% | 1,576,900 |
| Mar 31, 2026 | 1,874.50 | 1,891.50 | 1,861.50 | 1,861.50 | 1,861.50 | -0.48% | 2,093,800 |
| Mar 30, 2026 | 1,835.00 | 1,880.50 | 1,827.00 | 1,870.50 | 1,870.50 | -0.95% | 2,552,000 |
| Mar 27, 2026 | 1,896.00 | 1,906.50 | 1,882.50 | 1,888.50 | 1,872.50 | 0.24% | 3,289,600 |
| Mar 26, 2026 | 1,892.50 | 1,893.00 | 1,870.00 | 1,884.00 | 1,868.04 | 0.64% | 2,239,600 |
| Mar 25, 2026 | 1,869.50 | 1,881.00 | 1,856.00 | 1,872.00 | 1,856.14 | 1.13% | 1,996,600 |
| Mar 24, 2026 | 1,845.50 | 1,859.50 | 1,841.00 | 1,851.00 | 1,835.32 | 1.65% | 1,926,300 |
| Mar 23, 2026 | 1,837.00 | 1,844.50 | 1,821.00 | 1,821.00 | 1,805.57 | -1.38% | 2,020,500 |
| Mar 19, 2026 | 1,885.00 | 1,887.00 | 1,846.50 | 1,846.50 | 1,830.86 | -2.15% | 2,272,200 |
| Mar 18, 2026 | 1,878.00 | 1,891.50 | 1,868.50 | 1,887.00 | 1,871.01 | 1.62% | 1,762,300 |
| Mar 17, 2026 | 1,851.00 | 1,874.50 | 1,851.00 | 1,857.00 | 1,841.27 | 0.76% | 1,457,700 |
| Mar 16, 2026 | 1,871.00 | 1,877.00 | 1,843.00 | 1,843.00 | 1,827.39 | -1.44% | 1,911,500 |
| Mar 13, 2026 | 1,870.00 | 1,907.50 | 1,857.00 | 1,870.00 | 1,854.16 | -0.90% | 2,168,700 |
| Mar 12, 2026 | 1,900.00 | 1,909.50 | 1,880.50 | 1,887.00 | 1,871.01 | -1.07% | 1,866,400 |
| Mar 11, 2026 | 1,925.50 | 1,928.00 | 1,903.00 | 1,907.50 | 1,891.34 | 0.21% | 1,368,000 |
| Mar 10, 2026 | 1,929.00 | 1,934.50 | 1,893.50 | 1,903.50 | 1,887.37 | -0.13% | 1,933,800 |
| Mar 9, 2026 | 1,881.00 | 1,911.00 | 1,868.50 | 1,906.00 | 1,889.85 | - | 2,566,100 |
| Mar 6, 2026 | 1,912.00 | 1,918.50 | 1,883.00 | 1,906.00 | 1,889.85 | -1.22% | 1,696,700 |
| Mar 5, 2026 | 1,969.00 | 1,978.00 | 1,929.50 | 1,929.50 | 1,913.15 | -0.67% | 2,056,200 |
| Mar 4, 2026 | 1,932.00 | 1,945.00 | 1,908.00 | 1,942.50 | 1,926.04 | -0.28% | 2,124,300 |
| Mar 3, 2026 | 1,970.50 | 1,985.00 | 1,948.00 | 1,948.00 | 1,931.50 | -2.14% | 1,939,900 |
| Mar 2, 2026 | 1,985.50 | 2,011.00 | 1,971.00 | 1,990.50 | 1,973.64 | -0.35% | 2,038,700 |
| Feb 27, 2026 | 1,986.50 | 1,998.50 | 1,969.50 | 1,997.50 | 1,980.58 | 1.45% | 3,042,600 |
| Feb 26, 2026 | 1,938.50 | 1,978.50 | 1,938.50 | 1,969.00 | 1,952.32 | 1.57% | 1,607,500 |
| Feb 25, 2026 | 1,933.50 | 1,952.00 | 1,933.00 | 1,938.50 | 1,922.08 | 0.13% | 1,569,700 |
| Feb 24, 2026 | 1,935.00 | 1,942.00 | 1,911.50 | 1,936.00 | 1,919.60 | 0.28% | 1,585,300 |
| Feb 20, 2026 | 1,966.00 | 1,977.00 | 1,930.50 | 1,930.50 | 1,914.14 | -2.38% | 1,687,400 |
| Feb 19, 2026 | 1,989.00 | 1,991.50 | 1,967.00 | 1,977.50 | 1,960.75 | -1.08% | 1,607,100 |
| Feb 18, 2026 | 1,982.00 | 2,006.00 | 1,980.00 | 1,999.00 | 1,982.06 | 1.06% | 2,117,400 |
| Feb 17, 2026 | 1,970.00 | 1,986.00 | 1,966.00 | 1,978.00 | 1,961.24 | 0.61% | 1,801,200 |
| Feb 16, 2026 | 1,970.00 | 1,980.00 | 1,954.50 | 1,966.00 | 1,949.34 | 0.08% | 2,109,900 |
| Feb 13, 2026 | 1,956.50 | 1,970.50 | 1,950.00 | 1,964.50 | 1,947.86 | 0.87% | 3,418,100 |
| Feb 12, 2026 | 1,885.00 | 1,952.50 | 1,861.00 | 1,947.50 | 1,931.00 | 4.93% | 5,404,200 |
| Feb 10, 2026 | 1,827.00 | 1,857.50 | 1,821.50 | 1,856.00 | 1,840.28 | 1.23% | 2,151,100 |
| Feb 9, 2026 | 1,839.00 | 1,850.00 | 1,818.50 | 1,833.50 | 1,817.97 | 0.38% | 1,858,700 |
| Feb 6, 2026 | 1,813.00 | 1,826.50 | 1,808.00 | 1,826.50 | 1,811.03 | 1.02% | 1,639,400 |
| Feb 5, 2026 | 1,799.00 | 1,812.00 | 1,791.50 | 1,808.00 | 1,792.68 | 1.89% | 1,884,100 |
| Feb 4, 2026 | 1,745.00 | 1,786.00 | 1,734.00 | 1,774.50 | 1,759.47 | 1.31% | 1,964,000 |
| Feb 3, 2026 | 1,746.00 | 1,763.00 | 1,745.00 | 1,751.50 | 1,736.66 | 0.60% | 1,462,600 |
| Feb 2, 2026 | 1,762.00 | 1,763.00 | 1,736.00 | 1,741.00 | 1,726.25 | -0.26% | 1,531,100 |
| Jan 30, 2026 | 1,742.00 | 1,751.50 | 1,731.50 | 1,745.50 | 1,730.71 | 0.95% | 1,649,800 |
| Jan 29, 2026 | 1,723.50 | 1,734.50 | 1,707.00 | 1,729.00 | 1,714.35 | 0.38% | 1,545,400 |
| Jan 28, 2026 | 1,735.50 | 1,735.50 | 1,718.50 | 1,722.50 | 1,707.91 | -0.78% | 1,532,400 |
| Jan 27, 2026 | 1,756.50 | 1,761.00 | 1,735.50 | 1,736.00 | 1,721.29 | -1.92% | 1,644,600 |
| Jan 26, 2026 | 1,776.50 | 1,779.00 | 1,759.00 | 1,770.00 | 1,755.00 | -0.34% | 1,415,600 |
| Jan 23, 2026 | 1,801.00 | 1,812.00 | 1,772.00 | 1,776.00 | 1,760.95 | -1.69% | 1,948,900 |
| Jan 22, 2026 | 1,790.00 | 1,807.00 | 1,789.00 | 1,806.50 | 1,791.19 | 0.92% | 1,461,100 |
| Jan 21, 2026 | 1,808.50 | 1,813.50 | 1,781.50 | 1,790.00 | 1,774.83 | -1.21% | 1,658,300 |
| Jan 20, 2026 | 1,785.50 | 1,819.00 | 1,782.00 | 1,812.00 | 1,796.65 | 1.20% | 1,383,100 |
| Jan 19, 2026 | 1,789.50 | 1,795.50 | 1,780.00 | 1,790.50 | 1,775.33 | 0.22% | 1,173,300 |
| Jan 16, 2026 | 1,790.00 | 1,793.50 | 1,780.00 | 1,786.50 | 1,771.36 | -0.39% | 1,502,800 |
| Jan 15, 2026 | 1,820.00 | 1,822.50 | 1,788.00 | 1,793.50 | 1,778.30 | -0.47% | 2,251,400 |
| Jan 14, 2026 | 1,815.00 | 1,828.50 | 1,793.00 | 1,802.00 | 1,786.73 | -0.96% | 2,562,100 |
| Jan 13, 2026 | 1,845.00 | 1,857.50 | 1,815.50 | 1,819.50 | 1,804.08 | -1.33% | 1,974,900 |
| Jan 9, 2026 | 1,842.50 | 1,848.50 | 1,833.50 | 1,844.00 | 1,828.38 | 1.12% | 1,620,300 |
| Jan 8, 2026 | 1,830.00 | 1,841.50 | 1,818.50 | 1,823.50 | 1,808.05 | -0.55% | 1,187,200 |
| Jan 7, 2026 | 1,827.00 | 1,849.00 | 1,823.50 | 1,833.50 | 1,817.97 | -0.14% | 1,478,900 |
| Jan 6, 2026 | 1,823.00 | 1,836.00 | 1,818.50 | 1,836.00 | 1,820.44 | 1.24% | 1,450,100 |
| Jan 5, 2026 | 1,829.00 | 1,839.50 | 1,813.50 | 1,813.50 | 1,798.14 | -0.90% | 1,525,900 |
| Dec 30, 2025 | 1,851.00 | 1,851.00 | 1,827.50 | 1,830.00 | 1,814.50 | -0.57% | 1,292,200 |
| Dec 29, 2025 | 1,839.50 | 1,848.00 | 1,833.50 | 1,840.50 | 1,824.91 | -0.14% | 1,070,800 |
| Dec 26, 2025 | 1,835.00 | 1,850.50 | 1,835.00 | 1,843.00 | 1,827.39 | 0.44% | 915,500 |
| Dec 25, 2025 | 1,830.00 | 1,841.50 | 1,827.00 | 1,835.00 | 1,819.45 | 0.30% | 578,900 |
| Dec 24, 2025 | 1,821.50 | 1,830.00 | 1,818.50 | 1,829.50 | 1,814.00 | 0.47% | 964,700 |
| Dec 23, 2025 | 1,804.50 | 1,824.00 | 1,798.50 | 1,821.00 | 1,805.57 | 0.94% | 884,400 |
| Dec 22, 2025 | 1,818.50 | 1,825.50 | 1,795.50 | 1,804.00 | 1,788.72 | -0.74% | 1,449,700 |
| Dec 19, 2025 | 1,812.50 | 1,825.00 | 1,808.00 | 1,817.50 | 1,802.10 | -0.44% | 1,565,700 |
| Dec 18, 2025 | 1,818.00 | 1,828.00 | 1,810.00 | 1,825.50 | 1,810.03 | 1.64% | 1,496,700 |
| Dec 17, 2025 | 1,815.00 | 1,819.00 | 1,791.00 | 1,796.00 | 1,780.78 | -1.26% | 1,391,300 |
| Dec 16, 2025 | 1,830.00 | 1,833.50 | 1,813.50 | 1,819.00 | 1,803.59 | 0.17% | 1,253,300 |
| Dec 15, 2025 | 1,810.00 | 1,825.00 | 1,803.00 | 1,816.00 | 1,800.61 | 1.65% | 1,577,500 |
| Dec 12, 2025 | 1,773.50 | 1,786.50 | 1,770.00 | 1,786.50 | 1,771.36 | 1.05% | 1,447,600 |
| Dec 11, 2025 | 1,790.00 | 1,790.00 | 1,767.00 | 1,768.00 | 1,753.02 | -0.81% | 978,000 |
| Dec 10, 2025 | 1,767.00 | 1,793.50 | 1,766.50 | 1,782.50 | 1,767.40 | 0.85% | 1,160,300 |
| Dec 9, 2025 | 1,786.00 | 1,787.50 | 1,758.50 | 1,767.50 | 1,752.53 | -1.09% | 1,171,200 |
| Dec 8, 2025 | 1,769.00 | 1,789.50 | 1,763.00 | 1,787.00 | 1,771.86 | 1.65% | 1,424,300 |
| Dec 5, 2025 | 1,776.00 | 1,792.50 | 1,750.50 | 1,758.00 | 1,743.11 | -1.98% | 1,431,900 |
| Dec 4, 2025 | 1,768.50 | 1,793.50 | 1,765.50 | 1,793.50 | 1,778.30 | 1.16% | 1,427,500 |
| Dec 3, 2025 | 1,782.00 | 1,790.50 | 1,767.50 | 1,773.00 | 1,757.98 | -1.47% | 1,172,700 |
| Dec 2, 2025 | 1,806.50 | 1,806.50 | 1,787.00 | 1,799.50 | 1,784.25 | 0.59% | 1,310,100 |
| Dec 1, 2025 | 1,802.00 | 1,815.00 | 1,789.00 | 1,789.00 | 1,773.84 | -1.87% | 1,404,400 |