Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan
· Delayed Price · Currency is JPY 1,604.00
+6.00 (0.38%)
Apr 28, 2026, 3:30 PM JST
Odakyu Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,612.00 | 1,614.50 | 1,598.50 | 1,604.00 | 1,604.00 | 0.38% | 781,000 |
| Apr 27, 2026 | 1,583.00 | 1,609.50 | 1,573.00 | 1,598.00 | 1,598.00 | 0.66% | 949,400 |
| Apr 24, 2026 | 1,584.50 | 1,596.00 | 1,580.50 | 1,587.50 | 1,587.50 | 0.32% | 980,100 |
| Apr 23, 2026 | 1,580.00 | 1,585.00 | 1,565.50 | 1,582.50 | 1,582.50 | -0.78% | 1,220,500 |
| Apr 22, 2026 | 1,615.00 | 1,621.50 | 1,585.50 | 1,595.00 | 1,595.00 | -1.73% | 1,413,600 |
| Apr 21, 2026 | 1,651.00 | 1,654.50 | 1,623.00 | 1,623.00 | 1,623.00 | -1.70% | 1,041,100 |
| Apr 20, 2026 | 1,646.00 | 1,656.50 | 1,638.00 | 1,651.00 | 1,651.00 | 0.33% | 900,600 |
| Apr 17, 2026 | 1,662.50 | 1,674.00 | 1,645.50 | 1,645.50 | 1,645.50 | -1.41% | 1,290,800 |
| Apr 16, 2026 | 1,682.00 | 1,687.50 | 1,668.00 | 1,669.00 | 1,669.00 | -1.01% | 823,100 |
| Apr 15, 2026 | 1,666.50 | 1,686.50 | 1,665.00 | 1,686.00 | 1,686.00 | 1.44% | 767,300 |
| Apr 14, 2026 | 1,690.00 | 1,693.50 | 1,660.00 | 1,662.00 | 1,662.00 | -1.69% | 733,800 |
| Apr 13, 2026 | 1,700.00 | 1,711.00 | 1,686.50 | 1,690.50 | 1,690.50 | -0.82% | 694,500 |
| Apr 10, 2026 | 1,743.00 | 1,751.50 | 1,704.50 | 1,704.50 | 1,704.50 | -2.04% | 905,700 |
| Apr 9, 2026 | 1,744.50 | 1,781.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.43% | 1,282,600 |
| Apr 8, 2026 | 1,728.00 | 1,743.00 | 1,727.00 | 1,732.50 | 1,732.50 | 1.20% | 1,088,800 |
| Apr 7, 2026 | 1,705.00 | 1,727.00 | 1,699.50 | 1,712.00 | 1,712.00 | 0.77% | 803,000 |
| Apr 6, 2026 | 1,707.00 | 1,716.00 | 1,696.00 | 1,699.00 | 1,699.00 | -0.50% | 636,500 |
| Apr 3, 2026 | 1,690.00 | 1,709.50 | 1,682.00 | 1,707.50 | 1,707.50 | 1.07% | 597,000 |
| Apr 2, 2026 | 1,678.00 | 1,714.50 | 1,676.50 | 1,689.50 | 1,689.50 | 1.35% | 1,150,700 |
| Apr 1, 2026 | 1,655.00 | 1,672.00 | 1,642.00 | 1,667.00 | 1,667.00 | 1.34% | 1,190,500 |
| Mar 31, 2026 | 1,663.00 | 1,670.50 | 1,645.00 | 1,645.00 | 1,645.00 | -0.06% | 1,021,400 |
| Mar 30, 2026 | 1,605.00 | 1,646.00 | 1,588.00 | 1,646.00 | 1,646.00 | -1.11% | 1,920,000 |
| Mar 27, 2026 | 1,663.50 | 1,672.00 | 1,654.50 | 1,664.50 | 1,639.50 | 0.39% | 2,767,400 |
| Mar 26, 2026 | 1,658.50 | 1,659.50 | 1,643.50 | 1,658.00 | 1,633.10 | 0.85% | 1,342,200 |
| Mar 25, 2026 | 1,673.00 | 1,673.00 | 1,644.00 | 1,644.00 | 1,619.31 | 0.12% | 1,095,100 |
| Mar 24, 2026 | 1,653.00 | 1,655.50 | 1,636.00 | 1,642.00 | 1,617.34 | 0.55% | 1,135,400 |
| Mar 23, 2026 | 1,637.50 | 1,652.00 | 1,626.00 | 1,633.00 | 1,608.47 | -1.30% | 1,407,000 |
| Mar 19, 2026 | 1,680.00 | 1,692.00 | 1,652.00 | 1,654.50 | 1,629.65 | -1.40% | 1,556,000 |
| Mar 18, 2026 | 1,657.50 | 1,678.00 | 1,657.50 | 1,678.00 | 1,652.80 | 1.57% | 1,029,900 |
| Mar 17, 2026 | 1,639.00 | 1,658.50 | 1,639.00 | 1,652.00 | 1,627.19 | 0.82% | 780,700 |
| Mar 16, 2026 | 1,638.00 | 1,652.00 | 1,635.00 | 1,638.50 | 1,613.89 | 0.43% | 756,100 |
| Mar 13, 2026 | 1,627.00 | 1,654.50 | 1,625.50 | 1,631.50 | 1,607.00 | -1.00% | 1,383,200 |
| Mar 12, 2026 | 1,670.00 | 1,671.50 | 1,641.50 | 1,648.00 | 1,623.25 | -2.34% | 1,026,700 |
| Mar 11, 2026 | 1,690.00 | 1,698.50 | 1,681.00 | 1,687.50 | 1,662.15 | 1.14% | 929,200 |
| Mar 10, 2026 | 1,678.50 | 1,686.00 | 1,660.50 | 1,668.50 | 1,643.44 | 0.63% | 1,026,400 |
| Mar 9, 2026 | 1,626.00 | 1,662.50 | 1,610.00 | 1,658.00 | 1,633.10 | -0.48% | 1,542,600 |
| Mar 6, 2026 | 1,660.50 | 1,671.50 | 1,647.50 | 1,666.00 | 1,640.98 | -0.80% | 1,437,300 |
| Mar 5, 2026 | 1,703.00 | 1,721.50 | 1,676.50 | 1,679.50 | 1,654.27 | 0.09% | 1,328,200 |
| Mar 4, 2026 | 1,710.00 | 1,714.00 | 1,661.50 | 1,678.00 | 1,652.80 | -3.12% | 2,019,300 |
| Mar 3, 2026 | 1,780.00 | 1,783.50 | 1,732.00 | 1,732.00 | 1,705.99 | -3.99% | 1,153,500 |
| Mar 2, 2026 | 1,789.00 | 1,810.00 | 1,772.50 | 1,804.00 | 1,776.90 | 0.64% | 1,341,900 |
| Feb 27, 2026 | 1,792.00 | 1,796.50 | 1,777.50 | 1,792.50 | 1,765.58 | 1.04% | 1,179,200 |
| Feb 26, 2026 | 1,761.50 | 1,790.50 | 1,760.00 | 1,774.00 | 1,747.36 | 0.71% | 807,300 |
| Feb 25, 2026 | 1,762.50 | 1,771.50 | 1,754.00 | 1,761.50 | 1,735.04 | 0.28% | 716,800 |
| Feb 24, 2026 | 1,748.00 | 1,761.50 | 1,731.00 | 1,756.50 | 1,730.12 | 0.72% | 754,000 |
| Feb 20, 2026 | 1,754.00 | 1,760.00 | 1,740.50 | 1,744.00 | 1,717.81 | -1.88% | 772,300 |
| Feb 19, 2026 | 1,797.50 | 1,797.50 | 1,756.50 | 1,777.50 | 1,750.80 | -1.17% | 875,500 |
| Feb 18, 2026 | 1,759.00 | 1,799.50 | 1,758.00 | 1,798.50 | 1,771.49 | 3.39% | 1,636,500 |
| Feb 17, 2026 | 1,741.00 | 1,753.00 | 1,729.50 | 1,739.50 | 1,713.37 | 0.43% | 700,300 |
| Feb 16, 2026 | 1,720.50 | 1,755.50 | 1,713.00 | 1,732.00 | 1,705.99 | 0.64% | 1,593,800 |
| Feb 13, 2026 | 1,735.00 | 1,745.00 | 1,711.50 | 1,721.00 | 1,695.15 | -1.12% | 1,182,900 |
| Feb 12, 2026 | 1,724.50 | 1,746.00 | 1,723.00 | 1,740.50 | 1,714.36 | 0.96% | 1,095,800 |
| Feb 10, 2026 | 1,702.00 | 1,726.00 | 1,694.50 | 1,724.00 | 1,698.11 | 1.29% | 953,100 |
| Feb 9, 2026 | 1,710.00 | 1,728.50 | 1,697.50 | 1,702.00 | 1,676.44 | -0.03% | 1,269,300 |
| Feb 6, 2026 | 1,698.50 | 1,702.50 | 1,688.00 | 1,702.50 | 1,676.93 | 0.83% | 737,800 |
| Feb 5, 2026 | 1,682.00 | 1,698.50 | 1,674.00 | 1,688.50 | 1,663.14 | 2.30% | 1,021,000 |
| Feb 4, 2026 | 1,640.00 | 1,662.00 | 1,630.50 | 1,650.50 | 1,625.71 | 0.40% | 952,700 |
| Feb 3, 2026 | 1,644.50 | 1,653.50 | 1,640.00 | 1,644.00 | 1,619.31 | - | 890,100 |
| Feb 2, 2026 | 1,668.00 | 1,674.00 | 1,641.50 | 1,644.00 | 1,619.31 | -0.78% | 849,200 |
| Jan 30, 2026 | 1,653.00 | 1,662.50 | 1,647.50 | 1,657.00 | 1,632.11 | 0.55% | 1,044,200 |
| Jan 29, 2026 | 1,640.00 | 1,652.50 | 1,621.00 | 1,648.00 | 1,623.25 | -0.03% | 941,000 |
| Jan 28, 2026 | 1,670.00 | 1,674.50 | 1,648.50 | 1,648.50 | 1,623.74 | -1.55% | 1,012,200 |
| Jan 27, 2026 | 1,686.00 | 1,692.50 | 1,670.50 | 1,674.50 | 1,649.35 | -1.21% | 901,200 |
| Jan 26, 2026 | 1,696.50 | 1,704.00 | 1,688.00 | 1,695.00 | 1,669.54 | -0.12% | 839,200 |
| Jan 23, 2026 | 1,708.00 | 1,717.00 | 1,693.00 | 1,697.00 | 1,671.51 | -0.53% | 754,000 |
| Jan 22, 2026 | 1,713.50 | 1,723.00 | 1,703.50 | 1,706.00 | 1,680.38 | -0.64% | 727,000 |
| Jan 21, 2026 | 1,720.50 | 1,731.50 | 1,702.00 | 1,717.00 | 1,691.21 | -0.55% | 965,700 |
| Jan 20, 2026 | 1,711.00 | 1,734.50 | 1,709.00 | 1,726.50 | 1,700.57 | 1.74% | 1,147,300 |
| Jan 19, 2026 | 1,707.00 | 1,720.50 | 1,697.00 | 1,697.00 | 1,671.51 | - | 873,300 |
| Jan 16, 2026 | 1,695.50 | 1,704.00 | 1,690.00 | 1,697.00 | 1,671.51 | -0.06% | 664,700 |
| Jan 15, 2026 | 1,700.00 | 1,704.00 | 1,691.50 | 1,698.00 | 1,672.50 | - | 822,600 |
| Jan 14, 2026 | 1,708.00 | 1,711.00 | 1,693.50 | 1,698.00 | 1,672.50 | -0.70% | 975,700 |
| Jan 13, 2026 | 1,725.50 | 1,728.50 | 1,703.50 | 1,710.00 | 1,684.32 | - | 846,400 |
| Jan 9, 2026 | 1,704.50 | 1,716.50 | 1,702.00 | 1,710.00 | 1,684.32 | 0.44% | 694,200 |
| Jan 8, 2026 | 1,724.50 | 1,735.00 | 1,699.00 | 1,702.50 | 1,676.93 | -1.90% | 744,500 |
| Jan 7, 2026 | 1,711.00 | 1,735.50 | 1,703.00 | 1,735.50 | 1,709.43 | 0.84% | 544,700 |
| Jan 6, 2026 | 1,720.00 | 1,733.00 | 1,714.00 | 1,721.00 | 1,695.15 | 0.06% | 616,600 |
| Jan 5, 2026 | 1,706.50 | 1,720.00 | 1,703.50 | 1,720.00 | 1,694.17 | 0.70% | 599,000 |
| Dec 30, 2025 | 1,730.00 | 1,735.00 | 1,708.00 | 1,708.00 | 1,682.35 | -1.33% | 575,700 |
| Dec 29, 2025 | 1,732.00 | 1,737.50 | 1,717.50 | 1,731.00 | 1,705.00 | -0.03% | 653,500 |
| Dec 26, 2025 | 1,725.50 | 1,736.50 | 1,723.00 | 1,731.50 | 1,705.49 | 0.67% | 659,200 |
| Dec 25, 2025 | 1,707.50 | 1,721.50 | 1,696.50 | 1,720.00 | 1,694.17 | 1.53% | 565,000 |
| Dec 24, 2025 | 1,690.00 | 1,700.50 | 1,687.50 | 1,694.00 | 1,668.56 | 0.27% | 453,500 |
| Dec 23, 2025 | 1,682.50 | 1,695.00 | 1,680.50 | 1,689.50 | 1,664.12 | 0.42% | 484,000 |
| Dec 22, 2025 | 1,700.00 | 1,708.00 | 1,672.50 | 1,682.50 | 1,657.23 | -1.58% | 779,000 |
| Dec 19, 2025 | 1,705.50 | 1,711.00 | 1,697.50 | 1,709.50 | 1,683.82 | 0.15% | 941,400 |
| Dec 18, 2025 | 1,702.00 | 1,715.00 | 1,701.00 | 1,707.00 | 1,681.36 | 1.28% | 615,200 |
| Dec 17, 2025 | 1,714.50 | 1,718.50 | 1,680.50 | 1,685.50 | 1,660.18 | -1.38% | 438,600 |
| Dec 16, 2025 | 1,717.00 | 1,728.00 | 1,709.00 | 1,709.00 | 1,683.33 | -0.78% | 506,100 |
| Dec 15, 2025 | 1,699.00 | 1,728.50 | 1,699.00 | 1,722.50 | 1,696.63 | 1.77% | 836,800 |
| Dec 12, 2025 | 1,685.50 | 1,694.00 | 1,670.00 | 1,692.50 | 1,667.08 | 1.32% | 850,100 |
| Dec 11, 2025 | 1,686.00 | 1,689.50 | 1,670.00 | 1,670.50 | 1,645.41 | -0.80% | 458,100 |
| Dec 10, 2025 | 1,672.00 | 1,691.00 | 1,671.00 | 1,684.00 | 1,658.71 | -0.24% | 503,900 |
| Dec 9, 2025 | 1,685.00 | 1,689.00 | 1,667.00 | 1,688.00 | 1,662.65 | 0.42% | 502,100 |
| Dec 8, 2025 | 1,676.00 | 1,687.00 | 1,666.00 | 1,681.00 | 1,655.75 | 1.33% | 728,700 |
| Dec 5, 2025 | 1,707.50 | 1,715.00 | 1,659.00 | 1,659.00 | 1,634.08 | -3.12% | 1,056,500 |
| Dec 4, 2025 | 1,700.00 | 1,717.00 | 1,699.00 | 1,712.50 | 1,686.78 | 0.15% | 671,500 |
| Dec 3, 2025 | 1,717.00 | 1,721.00 | 1,704.00 | 1,710.00 | 1,684.32 | -1.21% | 773,300 |
| Dec 2, 2025 | 1,740.00 | 1,744.50 | 1,726.00 | 1,731.00 | 1,705.00 | -0.75% | 896,000 |
| Dec 1, 2025 | 1,752.00 | 1,769.00 | 1,744.00 | 1,744.00 | 1,717.81 | -1.44% | 969,600 |