Canada markets closed

Tobu Railway Co., Ltd. (9001.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,964.50-28.50 (-0.95%)
As of 10:39AM JST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20243,021.003,039.002,959.502,964.502,964.50684,900
May 01, 20242,998.003,039.002,975.002,993.002,993.002,177,200
Apr 30, 20243,183.003,183.003,103.003,135.003,135.001,023,300
Apr 26, 20243,136.003,180.003,101.003,158.003,158.001,156,800
Apr 25, 20243,219.003,223.003,135.003,139.003,139.001,065,500
Apr 24, 20243,260.003,265.003,219.003,235.003,235.00932,700
Apr 23, 20243,278.003,335.003,263.003,281.003,281.00951,500
Apr 22, 20243,249.003,298.003,234.003,270.003,270.001,020,300
Apr 19, 20243,322.003,327.003,184.003,213.003,213.001,612,800
Apr 18, 20243,400.003,433.003,319.003,331.003,331.001,204,200
Apr 17, 20243,472.003,472.003,374.003,383.003,383.00739,300
Apr 16, 20243,499.003,499.003,436.003,473.003,473.00780,900
Apr 15, 20243,529.003,537.003,497.003,520.003,520.00587,700
Apr 12, 20243,555.003,588.003,541.003,555.003,555.00504,300
Apr 11, 20243,567.003,575.003,533.003,555.003,555.00633,500
Apr 10, 20243,604.003,620.003,589.003,608.003,608.00413,600
Apr 09, 20243,631.003,644.003,591.003,603.003,603.00347,200
Apr 08, 20243,600.003,665.003,583.003,625.003,625.00426,900
Apr 05, 20243,589.003,618.003,565.003,595.003,595.00475,300
Apr 04, 20243,629.003,649.003,593.003,593.003,593.00585,700
Apr 03, 20243,600.003,665.003,592.003,603.003,603.00663,700
Apr 02, 20243,710.003,729.003,625.003,631.003,631.00695,300
Apr 01, 20243,778.003,805.003,720.003,723.003,723.00377,800
Mar 29, 20243,802.003,833.003,769.003,779.003,779.00210,300
Mar 28, 20243,905.003,905.003,765.003,776.003,776.00890,700
Mar 28, 202420 Dividend
Mar 27, 20243,940.003,980.003,940.003,941.003,921.001,249,400
Mar 26, 20243,947.003,980.003,891.003,936.003,916.03737,000
Mar 25, 20243,974.004,028.003,955.003,975.003,954.83663,200
Mar 22, 20243,933.003,970.003,916.003,962.003,941.89555,900
Mar 21, 20243,951.003,963.003,917.003,945.003,924.98511,800
Mar 19, 20243,880.003,951.003,861.003,951.003,930.95447,600
Mar 18, 20243,850.003,909.003,833.003,893.003,873.24436,800
Mar 15, 20243,769.003,834.003,765.003,819.003,799.62521,300
Mar 14, 20243,750.003,797.003,745.003,783.003,763.80458,600
Mar 13, 20243,800.003,839.003,751.003,774.003,754.85440,200
Mar 12, 20243,830.003,851.003,743.003,820.003,800.61550,200
Mar 11, 20243,866.003,895.003,814.003,858.003,838.42492,700
Mar 08, 20243,876.003,888.003,821.003,864.003,844.39648,100
Mar 07, 20243,832.003,908.003,831.003,908.003,888.17484,000
Mar 06, 20243,852.003,904.003,817.003,832.003,812.55644,400
Mar 05, 20243,852.003,904.003,810.003,892.003,872.25471,000
Mar 04, 20243,890.003,898.003,834.003,870.003,850.36479,800
Mar 01, 20243,830.003,894.003,810.003,883.003,863.29413,100
Feb 29, 20243,786.003,861.003,747.003,827.003,807.581,471,900
Feb 28, 20243,765.003,827.003,765.003,792.003,772.76456,500
Feb 27, 20243,777.003,795.003,735.003,758.003,738.93639,800
Feb 26, 20243,790.003,822.003,781.003,802.003,782.711,174,400
Feb 22, 20243,827.003,849.003,788.003,790.003,770.771,088,600
Feb 21, 20243,867.003,872.003,816.003,823.003,803.60458,400
Feb 20, 20243,887.003,919.003,856.003,870.003,850.36376,000
Feb 19, 20243,838.003,881.003,830.003,881.003,861.30324,800
Feb 16, 20243,802.003,883.003,802.003,844.003,824.49432,700
Feb 15, 20243,834.003,834.003,760.003,786.003,766.79438,900
Feb 14, 20243,887.003,902.003,778.003,818.003,798.62538,000
Feb 13, 20243,858.003,915.003,835.003,909.003,889.16552,700
Feb 09, 20243,896.003,912.003,833.003,845.003,825.49606,300
Feb 08, 20243,860.003,910.003,816.003,898.003,878.22937,000
Feb 07, 20243,925.003,945.003,896.003,915.003,895.13506,400
Feb 06, 20243,930.003,983.003,925.003,931.003,911.05454,600
Feb 05, 20243,915.003,953.003,895.003,930.003,910.06400,500
Feb 02, 20243,928.003,940.003,902.003,915.003,895.13278,800
Feb 01, 20243,894.003,956.003,889.003,909.003,889.16356,400
Jan 31, 20243,875.003,919.003,860.003,919.003,899.11382,900
Jan 30, 20243,926.003,945.003,894.003,894.003,874.24260,400
Jan 29, 20243,889.003,936.003,884.003,935.003,915.03355,800
Jan 26, 20243,950.003,956.003,876.003,884.003,864.29449,200
Jan 25, 20243,920.003,978.003,920.003,950.003,929.95474,100
Jan 24, 20244,017.004,020.003,916.003,938.003,918.02508,800
Jan 23, 20244,056.004,099.004,033.004,050.004,029.45394,600
Jan 22, 20244,012.004,084.003,995.004,084.004,063.27361,500
Jan 19, 20244,095.004,095.003,999.004,012.003,991.64351,500
Jan 18, 20244,084.004,087.004,040.004,053.004,032.43342,100
Jan 17, 20244,077.004,137.004,061.004,085.004,064.27420,700
Jan 16, 20244,050.004,138.004,039.004,067.004,046.36327,100
Jan 15, 20244,050.004,055.004,039.004,050.004,029.4545,200
Jan 12, 20244,100.004,100.004,038.004,050.004,029.45502,400
Jan 11, 20244,030.004,061.004,014.004,037.004,016.51497,700
Jan 10, 20243,926.004,027.003,923.004,021.004,000.59500,200
Jan 09, 20243,889.003,925.003,865.003,917.003,897.12334,100
Jan 05, 20243,840.003,885.003,828.003,873.003,853.34393,300
Jan 04, 20243,766.003,823.003,730.003,822.003,802.60371,300
Dec 29, 20233,746.003,806.003,739.003,789.003,769.77345,100
Dec 28, 20233,730.003,752.003,707.003,751.003,731.96198,100
Dec 27, 20233,737.003,773.003,727.003,762.003,742.91298,900
Dec 26, 20233,760.003,760.003,713.003,719.003,700.13197,100
Dec 25, 20233,772.003,782.003,737.003,758.003,738.93165,700
Dec 22, 20233,754.003,775.003,729.003,747.003,727.98323,600
Dec 21, 20233,704.003,746.003,678.003,730.003,711.07270,800
Dec 20, 20233,692.003,758.003,692.003,719.003,700.13315,300
Dec 19, 20233,739.003,750.003,676.003,723.003,704.11288,600
Dec 18, 20233,748.003,772.003,687.003,752.003,732.96332,200
Dec 15, 20233,825.003,828.003,776.003,793.003,773.75605,000
Dec 14, 20233,845.003,852.003,790.003,832.003,812.55421,100
Dec 13, 20233,896.003,898.003,820.003,862.003,842.40368,700
Dec 12, 20233,885.003,901.003,847.003,876.003,856.33356,700
Dec 11, 20233,856.003,862.003,828.003,860.003,840.41344,300
Dec 08, 20233,762.003,873.003,745.003,808.003,788.68925,400
Dec 07, 20233,713.003,775.003,710.003,747.003,727.98432,700
Dec 06, 20233,672.003,739.003,665.003,730.003,711.07316,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...