Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan
· Delayed Price · Currency is JPY 1,659.00
-53.50 (-3.12%)
At close: Dec 5, 2025
Odakyu Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,707.50 | 1,715.00 | 1,659.00 | 1,659.00 | 1,659.00 | -3.12% | 1,056,500 |
| Dec 4, 2025 | 1,700.00 | 1,717.00 | 1,699.00 | 1,712.50 | 1,712.50 | 0.15% | 671,500 |
| Dec 3, 2025 | 1,717.00 | 1,721.00 | 1,704.00 | 1,710.00 | 1,710.00 | -1.21% | 773,300 |
| Dec 2, 2025 | 1,740.00 | 1,744.50 | 1,726.00 | 1,731.00 | 1,731.00 | -0.75% | 896,000 |
| Dec 1, 2025 | 1,752.00 | 1,769.00 | 1,744.00 | 1,744.00 | 1,744.00 | -1.44% | 969,600 |
| Nov 28, 2025 | 1,782.00 | 1,784.50 | 1,765.50 | 1,769.50 | 1,769.50 | -0.92% | 665,000 |
| Nov 27, 2025 | 1,783.50 | 1,794.00 | 1,768.00 | 1,786.00 | 1,786.00 | -0.17% | 853,000 |
| Nov 26, 2025 | 1,764.00 | 1,789.00 | 1,763.00 | 1,789.00 | 1,789.00 | 1.16% | 1,080,600 |
| Nov 25, 2025 | 1,774.00 | 1,774.00 | 1,744.50 | 1,768.50 | 1,768.50 | -0.31% | 927,800 |
| Nov 21, 2025 | 1,730.00 | 1,774.00 | 1,729.50 | 1,774.00 | 1,774.00 | 3.26% | 1,563,800 |
| Nov 20, 2025 | 1,686.00 | 1,738.00 | 1,683.50 | 1,718.00 | 1,718.00 | 1.84% | 1,357,300 |
| Nov 19, 2025 | 1,665.50 | 1,698.00 | 1,658.50 | 1,687.00 | 1,687.00 | 2.15% | 1,368,300 |
| Nov 18, 2025 | 1,650.00 | 1,666.00 | 1,642.00 | 1,651.50 | 1,651.50 | 0.58% | 1,232,700 |
| Nov 17, 2025 | 1,635.00 | 1,654.50 | 1,630.50 | 1,642.00 | 1,642.00 | -0.55% | 1,026,400 |
| Nov 14, 2025 | 1,675.00 | 1,678.00 | 1,635.50 | 1,651.00 | 1,651.00 | -0.36% | 1,444,800 |
| Nov 13, 2025 | 1,664.00 | 1,670.00 | 1,645.50 | 1,657.00 | 1,657.00 | -0.12% | 769,100 |
| Nov 12, 2025 | 1,670.00 | 1,688.00 | 1,654.00 | 1,659.00 | 1,659.00 | -0.30% | 937,700 |
| Nov 11, 2025 | 1,655.00 | 1,668.00 | 1,654.00 | 1,664.00 | 1,664.00 | 0.60% | 772,100 |
| Nov 10, 2025 | 1,647.00 | 1,654.00 | 1,642.00 | 1,654.00 | 1,654.00 | 1.16% | 542,700 |
| Nov 7, 2025 | 1,622.50 | 1,642.00 | 1,622.00 | 1,635.00 | 1,635.00 | 1.24% | 620,000 |
| Nov 6, 2025 | 1,622.00 | 1,629.00 | 1,614.00 | 1,615.00 | 1,615.00 | -1.46% | 725,000 |
| Nov 5, 2025 | 1,642.00 | 1,652.00 | 1,625.50 | 1,639.00 | 1,639.00 | 0.34% | 1,060,200 |
| Nov 4, 2025 | 1,616.00 | 1,639.00 | 1,612.00 | 1,633.50 | 1,633.50 | 0.21% | 892,900 |
| Oct 31, 2025 | 1,619.00 | 1,642.50 | 1,616.00 | 1,630.00 | 1,630.00 | 1.21% | 862,600 |
| Oct 30, 2025 | 1,600.00 | 1,612.50 | 1,585.50 | 1,610.50 | 1,610.50 | 0.06% | 3,475,200 |
| Oct 29, 2025 | 1,636.50 | 1,638.00 | 1,603.50 | 1,609.50 | 1,609.50 | -2.28% | 937,000 |
| Oct 28, 2025 | 1,652.50 | 1,656.00 | 1,643.50 | 1,647.00 | 1,647.00 | -0.21% | 758,700 |
| Oct 27, 2025 | 1,651.00 | 1,658.00 | 1,644.00 | 1,650.50 | 1,650.50 | 0.61% | 812,400 |
| Oct 24, 2025 | 1,654.00 | 1,659.00 | 1,636.00 | 1,640.50 | 1,640.50 | -1.44% | 771,500 |
| Oct 23, 2025 | 1,662.00 | 1,679.00 | 1,659.50 | 1,664.50 | 1,664.50 | 0.21% | 854,600 |
| Oct 22, 2025 | 1,648.00 | 1,661.00 | 1,644.00 | 1,661.00 | 1,661.00 | 1.59% | 689,700 |
| Oct 21, 2025 | 1,631.00 | 1,654.50 | 1,630.00 | 1,635.00 | 1,635.00 | 0.31% | 759,700 |
| Oct 20, 2025 | 1,622.50 | 1,631.00 | 1,615.00 | 1,630.00 | 1,630.00 | 1.65% | 668,800 |
| Oct 17, 2025 | 1,605.00 | 1,617.50 | 1,602.00 | 1,603.50 | 1,603.50 | -0.19% | 557,700 |
| Oct 16, 2025 | 1,600.00 | 1,619.00 | 1,600.00 | 1,606.50 | 1,606.50 | 0.03% | 720,100 |
| Oct 15, 2025 | 1,620.00 | 1,631.00 | 1,599.50 | 1,606.00 | 1,606.00 | 0.06% | 924,500 |
| Oct 14, 2025 | 1,602.00 | 1,614.50 | 1,591.50 | 1,605.00 | 1,605.00 | -0.59% | 1,064,200 |
| Oct 10, 2025 | 1,611.50 | 1,621.50 | 1,605.50 | 1,614.50 | 1,614.50 | -0.03% | 852,800 |
| Oct 9, 2025 | 1,643.00 | 1,647.00 | 1,614.50 | 1,615.00 | 1,615.00 | -1.94% | 1,032,100 |
| Oct 8, 2025 | 1,670.00 | 1,679.50 | 1,647.00 | 1,647.00 | 1,647.00 | -1.11% | 680,400 |
| Oct 7, 2025 | 1,657.00 | 1,667.50 | 1,638.00 | 1,665.50 | 1,665.50 | 0.39% | 861,800 |
| Oct 6, 2025 | 1,665.00 | 1,666.00 | 1,646.50 | 1,659.00 | 1,659.00 | 1.56% | 907,900 |
| Oct 3, 2025 | 1,620.00 | 1,634.50 | 1,620.00 | 1,633.50 | 1,633.50 | 0.65% | 733,200 |
| Oct 2, 2025 | 1,655.50 | 1,660.00 | 1,623.00 | 1,623.00 | 1,623.00 | -2.87% | 985,900 |
| Oct 1, 2025 | 1,656.50 | 1,671.50 | 1,644.00 | 1,671.00 | 1,671.00 | 0.39% | 805,700 |
| Sep 30, 2025 | 1,667.00 | 1,671.50 | 1,653.50 | 1,664.50 | 1,664.50 | -0.15% | 993,100 |
| Sep 29, 2025 | 1,701.00 | 1,703.00 | 1,667.00 | 1,667.00 | 1,667.00 | -3.25% | 1,310,000 |
| Sep 26, 2025 | 1,707.00 | 1,729.00 | 1,705.00 | 1,723.00 | 1,698.00 | 0.76% | 2,747,900 |
| Sep 25, 2025 | 1,709.00 | 1,718.50 | 1,699.00 | 1,710.00 | 1,685.19 | 0.74% | 1,493,200 |
| Sep 24, 2025 | 1,730.00 | 1,734.00 | 1,697.00 | 1,697.50 | 1,672.87 | -0.85% | 1,616,800 |
| Sep 22, 2025 | 1,714.00 | 1,734.50 | 1,708.50 | 1,712.00 | 1,687.16 | -0.32% | 1,042,400 |
| Sep 19, 2025 | 1,730.00 | 1,750.00 | 1,716.50 | 1,717.50 | 1,692.58 | -0.41% | 3,177,700 |
| Sep 18, 2025 | 1,734.00 | 1,740.00 | 1,722.00 | 1,724.50 | 1,699.48 | -0.69% | 897,800 |
| Sep 17, 2025 | 1,730.00 | 1,742.50 | 1,721.50 | 1,736.50 | 1,711.30 | 0.09% | 787,500 |
| Sep 16, 2025 | 1,715.00 | 1,746.00 | 1,712.50 | 1,735.00 | 1,709.83 | 0.78% | 863,000 |
| Sep 12, 2025 | 1,740.00 | 1,742.50 | 1,715.00 | 1,721.50 | 1,696.52 | -0.98% | 1,091,400 |
| Sep 11, 2025 | 1,743.50 | 1,749.00 | 1,725.50 | 1,738.50 | 1,713.28 | -0.54% | 637,500 |
| Sep 10, 2025 | 1,760.00 | 1,760.00 | 1,741.50 | 1,748.00 | 1,722.64 | -0.60% | 710,700 |
| Sep 9, 2025 | 1,757.00 | 1,767.00 | 1,749.00 | 1,758.50 | 1,732.98 | 0.20% | 655,500 |
| Sep 8, 2025 | 1,745.00 | 1,768.50 | 1,743.50 | 1,755.00 | 1,729.54 | 0.72% | 1,107,300 |
| Sep 5, 2025 | 1,742.00 | 1,755.50 | 1,736.50 | 1,742.50 | 1,717.22 | -0.17% | 874,900 |
| Sep 4, 2025 | 1,747.00 | 1,751.50 | 1,729.00 | 1,745.50 | 1,720.17 | -0.31% | 972,600 |
| Sep 3, 2025 | 1,710.00 | 1,758.50 | 1,705.00 | 1,751.00 | 1,725.59 | 2.46% | 1,392,900 |
| Sep 2, 2025 | 1,708.50 | 1,711.00 | 1,688.50 | 1,709.00 | 1,684.20 | -0.12% | 955,600 |
| Sep 1, 2025 | 1,685.00 | 1,713.50 | 1,685.00 | 1,711.00 | 1,686.17 | 1.51% | 748,700 |
| Aug 29, 2025 | 1,686.00 | 1,693.50 | 1,680.50 | 1,685.50 | 1,661.04 | -0.50% | 764,900 |
| Aug 28, 2025 | 1,686.00 | 1,697.00 | 1,675.00 | 1,694.00 | 1,669.42 | 0.12% | 819,000 |
| Aug 27, 2025 | 1,676.00 | 1,695.50 | 1,668.00 | 1,692.00 | 1,667.45 | 0.65% | 1,002,200 |
| Aug 26, 2025 | 1,723.00 | 1,724.00 | 1,681.00 | 1,681.00 | 1,656.61 | -2.49% | 1,199,300 |
| Aug 25, 2025 | 1,749.00 | 1,752.00 | 1,723.50 | 1,724.00 | 1,698.99 | -1.57% | 794,300 |
| Aug 22, 2025 | 1,750.00 | 1,759.00 | 1,741.00 | 1,751.50 | 1,726.09 | -0.37% | 519,400 |
| Aug 21, 2025 | 1,770.00 | 1,770.00 | 1,744.00 | 1,758.00 | 1,732.49 | -0.93% | 561,100 |
| Aug 20, 2025 | 1,759.00 | 1,776.00 | 1,753.00 | 1,774.50 | 1,748.75 | 1.69% | 861,600 |
| Aug 19, 2025 | 1,735.00 | 1,746.50 | 1,723.50 | 1,745.00 | 1,719.68 | 0.58% | 565,100 |
| Aug 18, 2025 | 1,714.00 | 1,754.50 | 1,712.00 | 1,735.00 | 1,709.83 | 1.52% | 886,300 |
| Aug 15, 2025 | 1,718.00 | 1,722.00 | 1,699.00 | 1,709.00 | 1,684.20 | -0.26% | 648,800 |
| Aug 14, 2025 | 1,713.00 | 1,715.00 | 1,692.00 | 1,713.50 | 1,688.64 | -0.29% | 894,000 |
| Aug 13, 2025 | 1,736.00 | 1,742.00 | 1,712.50 | 1,718.50 | 1,693.57 | -1.01% | 1,029,100 |
| Aug 12, 2025 | 1,720.00 | 1,773.00 | 1,709.50 | 1,736.00 | 1,710.81 | 0.38% | 1,526,000 |
| Aug 8, 2025 | 1,716.00 | 1,729.50 | 1,712.50 | 1,729.50 | 1,704.41 | 0.85% | 1,158,500 |
| Aug 7, 2025 | 1,699.00 | 1,715.00 | 1,695.50 | 1,715.00 | 1,690.12 | 1.15% | 931,100 |
| Aug 6, 2025 | 1,695.00 | 1,704.50 | 1,689.00 | 1,695.50 | 1,670.90 | -0.12% | 878,900 |
| Aug 5, 2025 | 1,675.00 | 1,697.50 | 1,668.00 | 1,697.50 | 1,672.87 | 1.40% | 681,800 |
| Aug 4, 2025 | 1,663.00 | 1,685.00 | 1,653.50 | 1,674.00 | 1,649.71 | -0.06% | 657,000 |
| Aug 1, 2025 | 1,640.00 | 1,676.00 | 1,639.50 | 1,675.00 | 1,650.70 | 2.54% | 731,000 |
| Jul 31, 2025 | 1,638.00 | 1,640.00 | 1,620.00 | 1,633.50 | 1,609.80 | -0.18% | 736,000 |
| Jul 30, 2025 | 1,618.00 | 1,638.00 | 1,616.00 | 1,636.50 | 1,612.76 | 1.30% | 735,300 |
| Jul 29, 2025 | 1,614.50 | 1,621.50 | 1,605.00 | 1,615.50 | 1,592.06 | 0.06% | 967,900 |
| Jul 28, 2025 | 1,613.00 | 1,623.00 | 1,610.00 | 1,614.50 | 1,591.07 | 0.16% | 657,000 |
| Jul 25, 2025 | 1,622.00 | 1,632.00 | 1,604.00 | 1,612.00 | 1,588.61 | -0.15% | 920,100 |
| Jul 24, 2025 | 1,622.00 | 1,624.50 | 1,602.00 | 1,614.50 | 1,591.07 | 0.25% | 1,165,400 |
| Jul 23, 2025 | 1,600.50 | 1,618.00 | 1,594.50 | 1,610.50 | 1,587.13 | 0.81% | 1,100,700 |
| Jul 22, 2025 | 1,596.00 | 1,608.00 | 1,588.00 | 1,597.50 | 1,574.32 | -0.65% | 1,172,700 |
| Jul 18, 2025 | 1,616.00 | 1,621.00 | 1,608.00 | 1,608.00 | 1,584.67 | -0.16% | 829,500 |
| Jul 17, 2025 | 1,612.00 | 1,614.50 | 1,596.00 | 1,610.50 | 1,587.13 | -0.62% | 1,081,900 |
| Jul 16, 2025 | 1,632.00 | 1,636.00 | 1,620.50 | 1,620.50 | 1,596.99 | -0.83% | 888,200 |
| Jul 15, 2025 | 1,660.00 | 1,662.50 | 1,632.00 | 1,634.00 | 1,610.29 | -1.42% | 807,900 |
| Jul 14, 2025 | 1,655.50 | 1,671.50 | 1,649.50 | 1,657.50 | 1,633.45 | 0.21% | 759,600 |
| Jul 11, 2025 | 1,674.00 | 1,685.00 | 1,647.00 | 1,654.00 | 1,630.00 | -0.06% | 934,700 |
| Jul 10, 2025 | 1,678.50 | 1,678.50 | 1,651.50 | 1,655.00 | 1,630.99 | -1.25% | 800,000 |