Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan
· Delayed Price · Currency is JPY 1,658.00
-8.00 (-0.48%)
At close: Mar 9, 2026
Odakyu Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,660.50 | 1,671.50 | 1,647.50 | 1,666.00 | 1,666.00 | -0.80% | 1,437,300 |
| Mar 5, 2026 | 1,703.00 | 1,721.50 | 1,676.50 | 1,679.50 | 1,679.50 | 0.09% | 1,328,200 |
| Mar 4, 2026 | 1,710.00 | 1,714.00 | 1,661.50 | 1,678.00 | 1,678.00 | -3.12% | 2,019,300 |
| Mar 3, 2026 | 1,780.00 | 1,783.50 | 1,732.00 | 1,732.00 | 1,732.00 | -3.99% | 1,153,500 |
| Mar 2, 2026 | 1,789.00 | 1,810.00 | 1,772.50 | 1,804.00 | 1,804.00 | 0.64% | 1,341,900 |
| Feb 27, 2026 | 1,792.00 | 1,796.50 | 1,777.50 | 1,792.50 | 1,792.50 | 1.04% | 1,179,200 |
| Feb 26, 2026 | 1,761.50 | 1,790.50 | 1,760.00 | 1,774.00 | 1,774.00 | 0.71% | 807,300 |
| Feb 25, 2026 | 1,762.50 | 1,771.50 | 1,754.00 | 1,761.50 | 1,761.50 | 0.28% | 716,800 |
| Feb 24, 2026 | 1,748.00 | 1,761.50 | 1,731.00 | 1,756.50 | 1,756.50 | 0.72% | 754,000 |
| Feb 20, 2026 | 1,754.00 | 1,760.00 | 1,740.50 | 1,744.00 | 1,744.00 | -1.88% | 772,300 |
| Feb 19, 2026 | 1,797.50 | 1,797.50 | 1,756.50 | 1,777.50 | 1,777.50 | -1.17% | 875,500 |
| Feb 18, 2026 | 1,759.00 | 1,799.50 | 1,758.00 | 1,798.50 | 1,798.50 | 3.39% | 1,636,500 |
| Feb 17, 2026 | 1,741.00 | 1,753.00 | 1,729.50 | 1,739.50 | 1,739.50 | 0.43% | 700,300 |
| Feb 16, 2026 | 1,720.50 | 1,755.50 | 1,713.00 | 1,732.00 | 1,732.00 | 0.64% | 1,593,800 |
| Feb 13, 2026 | 1,735.00 | 1,745.00 | 1,711.50 | 1,721.00 | 1,721.00 | -1.12% | 1,182,900 |
| Feb 12, 2026 | 1,724.50 | 1,746.00 | 1,723.00 | 1,740.50 | 1,740.50 | 0.96% | 1,095,800 |
| Feb 10, 2026 | 1,702.00 | 1,726.00 | 1,694.50 | 1,724.00 | 1,724.00 | 1.29% | 953,100 |
| Feb 9, 2026 | 1,710.00 | 1,728.50 | 1,697.50 | 1,702.00 | 1,702.00 | -0.03% | 1,269,300 |
| Feb 6, 2026 | 1,698.50 | 1,702.50 | 1,688.00 | 1,702.50 | 1,702.50 | 0.83% | 737,800 |
| Feb 5, 2026 | 1,682.00 | 1,698.50 | 1,674.00 | 1,688.50 | 1,688.50 | 2.30% | 1,021,000 |
| Feb 4, 2026 | 1,640.00 | 1,662.00 | 1,630.50 | 1,650.50 | 1,650.50 | 0.40% | 952,700 |
| Feb 3, 2026 | 1,644.50 | 1,653.50 | 1,640.00 | 1,644.00 | 1,644.00 | - | 890,100 |
| Feb 2, 2026 | 1,668.00 | 1,674.00 | 1,641.50 | 1,644.00 | 1,644.00 | -0.78% | 849,200 |
| Jan 30, 2026 | 1,653.00 | 1,662.50 | 1,647.50 | 1,657.00 | 1,657.00 | 0.55% | 1,044,200 |
| Jan 29, 2026 | 1,640.00 | 1,652.50 | 1,621.00 | 1,648.00 | 1,648.00 | -0.03% | 941,000 |
| Jan 28, 2026 | 1,670.00 | 1,674.50 | 1,648.50 | 1,648.50 | 1,648.50 | -1.55% | 1,012,200 |
| Jan 27, 2026 | 1,686.00 | 1,692.50 | 1,670.50 | 1,674.50 | 1,674.50 | -1.21% | 901,200 |
| Jan 26, 2026 | 1,696.50 | 1,704.00 | 1,688.00 | 1,695.00 | 1,695.00 | -0.12% | 839,200 |
| Jan 23, 2026 | 1,708.00 | 1,717.00 | 1,693.00 | 1,697.00 | 1,697.00 | -0.53% | 754,000 |
| Jan 22, 2026 | 1,713.50 | 1,723.00 | 1,703.50 | 1,706.00 | 1,706.00 | -0.64% | 727,000 |
| Jan 21, 2026 | 1,720.50 | 1,731.50 | 1,702.00 | 1,717.00 | 1,717.00 | -0.55% | 965,700 |
| Jan 20, 2026 | 1,711.00 | 1,734.50 | 1,709.00 | 1,726.50 | 1,726.50 | 1.74% | 1,147,300 |
| Jan 19, 2026 | 1,707.00 | 1,720.50 | 1,697.00 | 1,697.00 | 1,697.00 | - | 873,300 |
| Jan 16, 2026 | 1,695.50 | 1,704.00 | 1,690.00 | 1,697.00 | 1,697.00 | -0.06% | 664,700 |
| Jan 15, 2026 | 1,700.00 | 1,704.00 | 1,691.50 | 1,698.00 | 1,698.00 | - | 822,600 |
| Jan 14, 2026 | 1,708.00 | 1,711.00 | 1,693.50 | 1,698.00 | 1,698.00 | -0.70% | 975,700 |
| Jan 13, 2026 | 1,725.50 | 1,728.50 | 1,703.50 | 1,710.00 | 1,710.00 | - | 846,400 |
| Jan 9, 2026 | 1,704.50 | 1,716.50 | 1,702.00 | 1,710.00 | 1,710.00 | 0.44% | 694,200 |
| Jan 8, 2026 | 1,724.50 | 1,735.00 | 1,699.00 | 1,702.50 | 1,702.50 | -1.90% | 744,500 |
| Jan 7, 2026 | 1,711.00 | 1,735.50 | 1,703.00 | 1,735.50 | 1,735.50 | 0.84% | 544,700 |
| Jan 6, 2026 | 1,720.00 | 1,733.00 | 1,714.00 | 1,721.00 | 1,721.00 | 0.06% | 616,600 |
| Jan 5, 2026 | 1,706.50 | 1,720.00 | 1,703.50 | 1,720.00 | 1,720.00 | 0.70% | 599,000 |
| Dec 30, 2025 | 1,730.00 | 1,735.00 | 1,708.00 | 1,708.00 | 1,708.00 | -1.33% | 575,700 |
| Dec 29, 2025 | 1,732.00 | 1,737.50 | 1,717.50 | 1,731.00 | 1,731.00 | -0.03% | 653,500 |
| Dec 26, 2025 | 1,725.50 | 1,736.50 | 1,723.00 | 1,731.50 | 1,731.50 | 0.67% | 659,200 |
| Dec 25, 2025 | 1,707.50 | 1,721.50 | 1,696.50 | 1,720.00 | 1,720.00 | 1.53% | 565,000 |
| Dec 24, 2025 | 1,690.00 | 1,700.50 | 1,687.50 | 1,694.00 | 1,694.00 | 0.27% | 453,500 |
| Dec 23, 2025 | 1,682.50 | 1,695.00 | 1,680.50 | 1,689.50 | 1,689.50 | 0.42% | 484,000 |
| Dec 22, 2025 | 1,700.00 | 1,708.00 | 1,672.50 | 1,682.50 | 1,682.50 | -1.58% | 779,000 |
| Dec 19, 2025 | 1,705.50 | 1,711.00 | 1,697.50 | 1,709.50 | 1,709.50 | 0.15% | 941,400 |
| Dec 18, 2025 | 1,702.00 | 1,715.00 | 1,701.00 | 1,707.00 | 1,707.00 | 1.28% | 615,200 |
| Dec 17, 2025 | 1,714.50 | 1,718.50 | 1,680.50 | 1,685.50 | 1,685.50 | -1.38% | 438,600 |
| Dec 16, 2025 | 1,717.00 | 1,728.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.78% | 506,100 |
| Dec 15, 2025 | 1,699.00 | 1,728.50 | 1,699.00 | 1,722.50 | 1,722.50 | 1.77% | 836,800 |
| Dec 12, 2025 | 1,685.50 | 1,694.00 | 1,670.00 | 1,692.50 | 1,692.50 | 1.32% | 850,100 |
| Dec 11, 2025 | 1,686.00 | 1,689.50 | 1,670.00 | 1,670.50 | 1,670.50 | -0.80% | 458,100 |
| Dec 10, 2025 | 1,672.00 | 1,691.00 | 1,671.00 | 1,684.00 | 1,684.00 | -0.24% | 503,900 |
| Dec 9, 2025 | 1,685.00 | 1,689.00 | 1,667.00 | 1,688.00 | 1,688.00 | 0.42% | 502,100 |
| Dec 8, 2025 | 1,676.00 | 1,687.00 | 1,666.00 | 1,681.00 | 1,681.00 | 1.33% | 728,700 |
| 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 |