Tokyo Metro Co., Ltd. (TYO:9023)
Japan
· Delayed Price · Currency is JPY 1,584.50
+9.50 (0.60%)
Apr 28, 2026, 3:30 PM JST
Tokyo Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,579.50 | 1,586.00 | 1,572.50 | 1,584.50 | 1,584.50 | 0.60% | 1,466,400 |
| Apr 27, 2026 | 1,575.50 | 1,582.00 | 1,568.00 | 1,575.00 | 1,575.00 | -0.38% | 1,320,500 |
| Apr 24, 2026 | 1,578.50 | 1,589.50 | 1,578.00 | 1,581.00 | 1,581.00 | 0.22% | 1,192,400 |
| Apr 23, 2026 | 1,580.00 | 1,588.50 | 1,573.00 | 1,577.50 | 1,577.50 | -0.38% | 2,505,500 |
| Apr 22, 2026 | 1,606.00 | 1,606.00 | 1,583.50 | 1,583.50 | 1,583.50 | -1.62% | 2,339,000 |
| Apr 21, 2026 | 1,613.00 | 1,616.00 | 1,599.00 | 1,609.50 | 1,609.50 | 0.28% | 1,577,000 |
| Apr 20, 2026 | 1,602.50 | 1,607.50 | 1,598.00 | 1,605.00 | 1,605.00 | 0.16% | 1,219,100 |
| Apr 17, 2026 | 1,595.00 | 1,602.50 | 1,592.00 | 1,602.50 | 1,602.50 | 0.66% | 1,577,600 |
| Apr 16, 2026 | 1,602.00 | 1,608.50 | 1,592.00 | 1,592.00 | 1,592.00 | -0.44% | 1,953,100 |
| Apr 15, 2026 | 1,595.00 | 1,605.00 | 1,593.00 | 1,599.00 | 1,599.00 | 0.35% | 1,515,400 |
| Apr 14, 2026 | 1,596.00 | 1,607.00 | 1,591.00 | 1,593.50 | 1,593.50 | -0.69% | 1,694,200 |
| Apr 13, 2026 | 1,600.00 | 1,610.50 | 1,597.00 | 1,604.50 | 1,604.50 | 0.12% | 1,665,200 |
| Apr 10, 2026 | 1,630.00 | 1,633.00 | 1,602.50 | 1,602.50 | 1,602.50 | -2.02% | 1,820,200 |
| Apr 9, 2026 | 1,659.00 | 1,667.50 | 1,635.50 | 1,635.50 | 1,635.50 | -1.39% | 1,458,100 |
| Apr 8, 2026 | 1,660.00 | 1,665.00 | 1,653.50 | 1,658.50 | 1,658.50 | 0.27% | 1,645,500 |
| Apr 7, 2026 | 1,651.00 | 1,666.50 | 1,646.50 | 1,654.00 | 1,654.00 | 0.49% | 844,700 |
| Apr 6, 2026 | 1,663.00 | 1,669.50 | 1,645.00 | 1,646.00 | 1,646.00 | -1.35% | 986,700 |
| Apr 3, 2026 | 1,659.00 | 1,668.50 | 1,648.50 | 1,668.50 | 1,668.50 | 0.54% | 1,390,900 |
| Apr 2, 2026 | 1,648.00 | 1,669.00 | 1,645.00 | 1,659.50 | 1,659.50 | 0.70% | 2,069,200 |
| Apr 1, 2026 | 1,631.00 | 1,648.00 | 1,628.50 | 1,648.00 | 1,648.00 | 1.82% | 2,074,800 |
| Mar 31, 2026 | 1,620.00 | 1,640.50 | 1,613.00 | 1,618.50 | 1,618.50 | 0.62% | 1,911,400 |
| Mar 30, 2026 | 1,601.00 | 1,611.00 | 1,590.00 | 1,608.50 | 1,608.50 | -1.89% | 2,156,500 |
| Mar 27, 2026 | 1,650.00 | 1,653.50 | 1,636.00 | 1,639.50 | 1,618.50 | 0.21% | 2,851,900 |
| Mar 26, 2026 | 1,629.50 | 1,638.50 | 1,624.00 | 1,636.00 | 1,615.04 | 0.86% | 2,130,400 |
| Mar 25, 2026 | 1,639.50 | 1,642.50 | 1,620.00 | 1,622.00 | 1,601.22 | -0.22% | 2,175,600 |
| Mar 24, 2026 | 1,622.50 | 1,634.50 | 1,620.00 | 1,625.50 | 1,604.68 | 0.43% | 2,234,700 |
| Mar 23, 2026 | 1,622.50 | 1,626.50 | 1,608.00 | 1,618.50 | 1,597.77 | 0.34% | 2,607,500 |
| Mar 19, 2026 | 1,630.00 | 1,636.00 | 1,612.50 | 1,613.00 | 1,592.34 | -1.25% | 3,092,100 |
| Mar 18, 2026 | 1,624.00 | 1,633.50 | 1,621.00 | 1,633.50 | 1,612.58 | 0.15% | 2,313,400 |
| Mar 17, 2026 | 1,623.00 | 1,635.00 | 1,622.00 | 1,631.00 | 1,610.11 | 0.31% | 1,261,400 |
| Mar 16, 2026 | 1,635.00 | 1,639.00 | 1,621.50 | 1,626.00 | 1,605.17 | -0.15% | 1,307,400 |
| Mar 13, 2026 | 1,640.00 | 1,654.50 | 1,626.00 | 1,628.50 | 1,607.64 | -1.51% | 1,879,500 |
| Mar 12, 2026 | 1,670.00 | 1,675.00 | 1,643.00 | 1,653.50 | 1,632.32 | -1.99% | 2,438,300 |
| Mar 11, 2026 | 1,662.00 | 1,703.00 | 1,662.00 | 1,687.00 | 1,665.39 | 1.50% | 3,135,000 |
| Mar 10, 2026 | 1,651.50 | 1,662.00 | 1,642.00 | 1,662.00 | 1,640.71 | 0.15% | 2,576,900 |
| Mar 9, 2026 | 1,620.00 | 1,659.50 | 1,611.50 | 1,659.50 | 1,638.24 | 0.33% | 3,941,000 |
| Mar 6, 2026 | 1,625.00 | 1,654.00 | 1,613.50 | 1,654.00 | 1,632.81 | 1.44% | 2,940,500 |
| Mar 5, 2026 | 1,623.50 | 1,640.00 | 1,622.00 | 1,630.50 | 1,609.62 | 0.15% | 3,287,900 |
| Mar 4, 2026 | 1,599.00 | 1,646.00 | 1,591.50 | 1,628.00 | 1,607.15 | 0.49% | 4,677,700 |
| Mar 3, 2026 | 1,655.00 | 1,663.50 | 1,620.00 | 1,620.00 | 1,599.25 | -2.88% | 3,357,700 |
| Mar 2, 2026 | 1,669.00 | 1,692.50 | 1,662.00 | 1,668.00 | 1,646.63 | -0.24% | 3,886,600 |
| Feb 27, 2026 | 1,710.00 | 1,713.50 | 1,672.00 | 1,672.00 | 1,650.58 | -2.11% | 24,928,500 |
| Feb 26, 2026 | 1,683.00 | 1,708.00 | 1,683.00 | 1,708.00 | 1,686.12 | 1.09% | 1,717,300 |
| Feb 25, 2026 | 1,699.50 | 1,699.50 | 1,680.00 | 1,689.50 | 1,667.86 | -0.24% | 1,444,300 |
| Feb 24, 2026 | 1,686.00 | 1,703.00 | 1,676.00 | 1,693.50 | 1,671.81 | 2.02% | 2,076,600 |
| Feb 20, 2026 | 1,677.00 | 1,679.50 | 1,658.50 | 1,660.00 | 1,638.74 | -1.48% | 2,326,400 |
| Feb 19, 2026 | 1,700.00 | 1,703.00 | 1,676.00 | 1,685.00 | 1,663.42 | -0.91% | 1,943,300 |
| Feb 18, 2026 | 1,730.00 | 1,730.00 | 1,700.50 | 1,700.50 | 1,678.72 | -0.03% | 1,735,400 |
| Feb 17, 2026 | 1,727.50 | 1,734.50 | 1,699.00 | 1,701.00 | 1,679.21 | -1.96% | 1,748,500 |
| Feb 16, 2026 | 1,717.00 | 1,735.00 | 1,707.00 | 1,735.00 | 1,712.78 | 1.17% | 1,909,600 |
| Feb 13, 2026 | 1,717.00 | 1,725.00 | 1,696.50 | 1,715.00 | 1,693.03 | -0.12% | 2,102,300 |
| Feb 12, 2026 | 1,686.50 | 1,717.00 | 1,686.50 | 1,717.00 | 1,695.01 | 1.12% | 3,973,400 |
| Feb 10, 2026 | 1,678.00 | 1,700.00 | 1,671.00 | 1,698.00 | 1,676.25 | 0.95% | 2,506,300 |
| Feb 9, 2026 | 1,690.00 | 1,691.00 | 1,670.00 | 1,682.00 | 1,660.46 | -0.15% | 1,948,500 |
| Feb 6, 2026 | 1,682.00 | 1,689.00 | 1,670.50 | 1,684.50 | 1,662.92 | -0.33% | 1,617,000 |
| Feb 5, 2026 | 1,658.00 | 1,690.00 | 1,657.00 | 1,690.00 | 1,668.35 | 2.18% | 3,355,800 |
| Feb 4, 2026 | 1,635.00 | 1,654.00 | 1,624.50 | 1,654.00 | 1,632.81 | 0.73% | 2,020,800 |
| Feb 3, 2026 | 1,635.00 | 1,642.50 | 1,618.00 | 1,642.00 | 1,620.97 | 0.12% | 1,837,700 |
| Feb 2, 2026 | 1,660.50 | 1,661.00 | 1,619.00 | 1,640.00 | 1,618.99 | -0.76% | 2,705,700 |
| Jan 30, 2026 | 1,649.50 | 1,652.50 | 1,638.50 | 1,652.50 | 1,631.33 | 0.95% | 2,552,300 |
| Jan 29, 2026 | 1,616.00 | 1,640.00 | 1,608.00 | 1,637.00 | 1,616.03 | 1.68% | 2,004,800 |
| Jan 28, 2026 | 1,638.00 | 1,640.00 | 1,606.50 | 1,610.00 | 1,589.38 | -2.63% | 2,320,200 |
| Jan 27, 2026 | 1,664.50 | 1,674.50 | 1,643.50 | 1,653.50 | 1,632.32 | -1.08% | 2,760,900 |
| Jan 26, 2026 | 1,649.00 | 1,673.00 | 1,642.00 | 1,671.50 | 1,650.09 | 1.40% | 2,617,000 |
| Jan 23, 2026 | 1,680.00 | 1,683.00 | 1,648.50 | 1,648.50 | 1,627.38 | -2.05% | 2,219,100 |
| Jan 22, 2026 | 1,670.00 | 1,684.50 | 1,667.00 | 1,683.00 | 1,661.44 | 0.99% | 2,213,100 |
| Jan 21, 2026 | 1,670.00 | 1,670.00 | 1,640.50 | 1,666.50 | 1,645.15 | -0.42% | 2,363,000 |
| Jan 20, 2026 | 1,655.00 | 1,673.50 | 1,648.50 | 1,673.50 | 1,652.06 | 1.30% | 2,895,100 |
| Jan 19, 2026 | 1,644.50 | 1,653.00 | 1,628.50 | 1,652.00 | 1,630.84 | 0.18% | 1,946,200 |
| Jan 16, 2026 | 1,628.00 | 1,649.00 | 1,620.00 | 1,649.00 | 1,627.88 | 1.29% | 3,608,000 |
| Jan 15, 2026 | 1,614.50 | 1,628.00 | 1,610.00 | 1,628.00 | 1,607.15 | 0.99% | 2,870,300 |
| Jan 14, 2026 | 1,600.00 | 1,612.00 | 1,598.00 | 1,612.00 | 1,591.35 | 0.72% | 2,621,700 |
| Jan 13, 2026 | 1,600.00 | 1,606.00 | 1,589.50 | 1,600.50 | 1,580.00 | 0.03% | 4,425,800 |
| Jan 9, 2026 | 1,591.00 | 1,601.00 | 1,591.00 | 1,600.00 | 1,579.51 | 0.57% | 2,122,200 |
| Jan 8, 2026 | 1,605.00 | 1,614.50 | 1,591.00 | 1,591.00 | 1,570.62 | -1.18% | 2,374,000 |
| Jan 7, 2026 | 1,614.50 | 1,616.00 | 1,604.50 | 1,610.00 | 1,589.38 | 0.06% | 1,877,600 |
| Jan 6, 2026 | 1,599.50 | 1,611.50 | 1,596.00 | 1,609.00 | 1,588.39 | 0.69% | 2,418,200 |
| Jan 5, 2026 | 1,599.50 | 1,609.00 | 1,592.00 | 1,598.00 | 1,577.53 | 0.22% | 3,402,900 |
| Dec 30, 2025 | 1,625.00 | 1,632.00 | 1,594.50 | 1,594.50 | 1,574.08 | -1.79% | 2,762,000 |
| Dec 29, 2025 | 1,610.00 | 1,625.00 | 1,604.00 | 1,623.50 | 1,602.70 | 1.15% | 2,798,200 |
| Dec 26, 2025 | 1,595.00 | 1,608.50 | 1,592.00 | 1,605.00 | 1,584.44 | 0.63% | 2,751,700 |
| Dec 25, 2025 | 1,588.50 | 1,595.00 | 1,584.00 | 1,595.00 | 1,574.57 | 0.41% | 1,971,600 |
| Dec 24, 2025 | 1,570.00 | 1,590.00 | 1,565.50 | 1,588.50 | 1,568.15 | 1.18% | 3,606,000 |
| Dec 23, 2025 | 1,547.50 | 1,576.50 | 1,547.50 | 1,570.00 | 1,549.89 | 1.62% | 4,079,700 |
| Dec 22, 2025 | 1,560.00 | 1,564.00 | 1,543.00 | 1,545.00 | 1,525.21 | -0.96% | 5,136,800 |
| Dec 19, 2025 | 1,556.00 | 1,561.00 | 1,545.00 | 1,560.00 | 1,540.02 | -0.26% | 6,163,800 |
| Dec 18, 2025 | 1,561.00 | 1,577.00 | 1,561.00 | 1,564.00 | 1,543.97 | 0.35% | 3,619,000 |
| Dec 17, 2025 | 1,573.00 | 1,575.50 | 1,557.00 | 1,558.50 | 1,538.54 | -1.11% | 4,383,700 |
| Dec 16, 2025 | 1,587.50 | 1,588.00 | 1,574.00 | 1,576.00 | 1,555.81 | -0.88% | 2,649,500 |
| Dec 15, 2025 | 1,581.00 | 1,593.50 | 1,580.50 | 1,590.00 | 1,569.63 | 0.54% | 2,647,200 |
| Dec 12, 2025 | 1,575.00 | 1,581.50 | 1,572.50 | 1,581.50 | 1,561.24 | 0.67% | 2,382,500 |
| Dec 11, 2025 | 1,583.00 | 1,586.00 | 1,571.00 | 1,571.00 | 1,550.88 | -0.60% | 2,233,600 |
| Dec 10, 2025 | 1,585.00 | 1,591.00 | 1,580.50 | 1,580.50 | 1,560.26 | -0.60% | 2,573,700 |
| Dec 9, 2025 | 1,602.50 | 1,606.00 | 1,590.00 | 1,590.00 | 1,569.63 | -0.93% | 3,063,100 |
| Dec 8, 2025 | 1,614.50 | 1,614.50 | 1,605.00 | 1,605.00 | 1,584.44 | -0.25% | 2,107,100 |
| Dec 5, 2025 | 1,606.00 | 1,611.50 | 1,598.50 | 1,609.00 | 1,588.39 | -0.25% | 2,156,300 |
| Dec 4, 2025 | 1,598.00 | 1,613.00 | 1,596.00 | 1,613.00 | 1,592.34 | 0.53% | 2,333,200 |
| Dec 3, 2025 | 1,607.00 | 1,610.00 | 1,600.00 | 1,604.50 | 1,583.95 | -0.34% | 2,239,100 |
| Dec 2, 2025 | 1,606.00 | 1,614.00 | 1,602.50 | 1,610.00 | 1,589.38 | 0.44% | 1,972,800 |
| Dec 1, 2025 | 1,610.00 | 1,614.00 | 1,600.50 | 1,603.00 | 1,582.47 | -0.16% | 1,957,700 |