Canada markets closed

Tokyu Corporation (9005.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,829.00-13.50 (-0.73%)
At close: 03:15PM JST
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20241,843.001,847.001,823.001,829.001,829.00830,200
Oct 17, 2024------
Oct 16, 20241,870.001,888.001,852.501,852.501,852.501,011,600
Oct 15, 20241,877.001,888.501,868.501,876.001,876.001,254,300
Oct 11, 20241,871.001,875.001,856.501,862.001,862.00997,200
Oct 10, 20241,887.001,897.001,874.001,883.001,883.00901,800
Oct 09, 20241,888.001,897.001,872.001,880.001,880.00692,400
Oct 08, 20241,866.501,879.001,859.001,877.001,877.00938,400
Oct 07, 20241,882.001,894.501,870.001,882.001,882.001,086,100
Oct 04, 20241,860.001,885.001,855.501,872.501,872.501,422,000
Oct 03, 20241,842.501,856.001,836.501,850.501,850.501,074,200
Oct 02, 20241,819.501,831.001,807.501,817.501,817.501,138,400
Oct 01, 20241,850.501,850.501,819.001,832.501,832.501,521,800
Sept 30, 20241,855.501,884.501,840.501,853.001,853.001,899,600
Sept 27, 20241,862.001,898.501,855.501,893.001,893.001,969,600
Sept 27, 202411 Dividend
Sept 26, 20241,868.001,879.001,851.501,879.001,868.002,952,200
Sept 25, 20241,868.501,868.501,852.501,862.001,851.101,260,800
Sept 24, 20241,862.001,887.001,856.001,868.001,857.061,705,200
Sept 20, 20241,868.001,875.001,847.501,855.001,844.142,139,000
Sept 19, 20241,848.501,860.001,824.001,844.501,833.701,669,000
Sept 18, 20241,868.501,877.001,819.001,842.001,831.221,455,100
Sept 17, 20241,858.001,868.501,843.001,868.501,857.561,806,600
Sept 13, 20241,864.501,865.501,828.501,838.501,827.742,410,300
Sept 12, 20241,854.001,881.501,849.001,870.501,859.551,492,700
Sept 11, 20241,880.001,883.001,828.501,845.501,834.701,680,600
Sept 10, 20241,870.001,892.501,862.001,885.001,873.961,307,100
Sept 09, 20241,836.001,865.001,825.501,861.501,850.601,295,900
Sept 06, 20241,857.001,879.501,847.501,858.501,847.621,066,800
Sept 05, 20241,825.501,859.001,818.501,847.001,836.191,194,900
Sept 04, 20241,800.001,837.001,798.001,834.501,823.761,303,300
Sept 03, 20241,800.001,839.001,795.501,839.001,828.231,097,000
Sept 02, 20241,794.001,800.001,779.501,800.001,789.46896,800
Aug 30, 20241,763.001,790.001,758.001,782.501,772.061,981,700
Aug 29, 20241,772.001,783.001,770.001,778.501,768.09643,100
Aug 28, 20241,790.001,793.501,768.501,773.001,762.62865,100
Aug 27, 20241,804.501,807.501,792.001,792.501,782.01848,300
Aug 26, 20241,781.501,808.501,772.501,803.501,792.94867,600
Aug 23, 20241,772.001,781.501,768.501,781.501,771.071,010,000
Aug 22, 20241,750.001,765.501,745.001,763.001,752.68975,700
Aug 21, 20241,725.001,745.501,721.001,737.001,726.83860,700
Aug 20, 20241,722.501,743.001,716.001,739.001,728.821,138,100
Aug 19, 20241,700.001,716.001,698.001,705.501,695.521,034,600
Aug 16, 20241,704.501,718.001,696.001,704.001,694.021,039,200
Aug 15, 20241,705.001,705.501,689.001,695.001,685.081,278,800
Aug 14, 20241,714.001,724.001,693.001,704.001,694.021,159,900
Aug 13, 20241,688.001,709.501,662.001,709.501,699.491,428,400
Aug 09, 20241,724.501,742.001,681.501,692.001,682.092,721,800
Aug 08, 20241,681.001,717.501,670.501,677.501,667.681,975,400
Aug 07, 20241,672.501,735.001,660.001,705.001,695.022,114,400
Aug 06, 20241,661.001,721.001,640.501,688.501,678.622,629,400
Aug 05, 20241,673.001,698.501,574.501,581.001,571.743,539,100
Aug 02, 20241,752.001,763.501,703.001,705.501,695.522,078,500
Aug 01, 20241,816.001,818.501,760.501,772.501,762.121,697,900
Jul 31, 20241,805.501,828.501,804.001,821.501,810.841,596,900
Jul 30, 20241,810.001,820.001,804.001,812.001,801.391,108,100
Jul 29, 20241,796.001,821.501,786.501,815.001,804.371,362,200
Jul 26, 20241,791.001,794.501,774.501,788.001,777.531,355,800
Jul 25, 20241,771.001,792.501,762.501,783.501,773.061,787,200
Jul 24, 20241,790.501,793.501,770.001,773.001,762.621,121,300
Jul 23, 20241,787.001,802.501,785.501,799.001,788.471,076,700
Jul 22, 20241,780.501,796.501,777.001,787.001,776.54967,400
Jul 19, 20241,780.001,783.501,763.501,774.501,764.11965,700
Jul 18, 20241,789.001,795.501,776.001,778.501,768.091,200,900
Jul 17, 20241,780.001,793.501,770.001,793.501,783.001,322,100
Jul 16, 20241,765.001,776.501,760.001,765.001,754.671,191,900
Jul 12, 20241,729.001,764.001,726.501,760.501,750.192,319,300
Jul 11, 20241,739.001,748.001,733.501,735.001,724.841,586,100
Jul 10, 20241,731.001,738.501,717.501,734.001,723.851,530,300
Jul 09, 20241,717.001,743.501,715.001,734.001,723.851,537,100
Jul 08, 20241,715.001,727.501,710.501,717.001,706.951,264,800
Jul 05, 20241,725.001,738.501,718.501,721.501,711.421,194,300
Jul 04, 20241,721.001,736.001,721.001,726.501,716.391,398,600
Jul 03, 20241,734.001,738.501,712.001,718.001,707.942,421,600
Jul 02, 20241,742.001,750.501,727.001,744.001,733.792,123,000
Jul 01, 20241,778.001,784.501,738.001,744.501,734.291,952,800
Jun 28, 20241,770.001,789.001,768.501,772.001,761.631,664,600
Jun 27, 20241,784.001,792.001,766.001,770.001,759.641,473,100
Jun 26, 20241,794.001,805.001,789.001,792.501,782.011,632,800
Jun 25, 20241,794.001,813.001,790.001,795.501,784.991,522,600
Jun 24, 20241,758.501,802.501,758.501,792.501,782.011,694,200
Jun 21, 20241,766.501,774.501,750.001,750.001,739.767,405,400
Jun 20, 20241,786.001,786.501,753.001,766.501,756.161,429,000
Jun 19, 20241,760.501,793.501,760.001,792.001,781.511,155,800
Jun 18, 20241,769.001,774.001,760.001,763.501,753.181,340,100
Jun 17, 20241,830.001,831.001,753.501,753.501,743.232,206,900
Jun 14, 20241,830.001,848.001,824.501,833.001,822.272,248,200
Jun 13, 20241,853.001,858.001,821.501,825.001,814.321,164,400
Jun 12, 20241,863.001,881.001,850.001,854.001,843.151,990,300
Jun 11, 20241,844.501,856.001,830.501,851.001,840.161,106,300
Jun 10, 20241,813.501,852.501,813.501,848.001,837.181,458,500
Jun 07, 20241,820.001,823.501,792.001,809.001,798.411,416,400
Jun 06, 20241,830.001,834.001,813.001,820.001,809.351,304,700
Jun 05, 20241,811.501,840.001,807.001,833.001,822.271,562,500
Jun 04, 20241,828.001,830.501,806.001,828.501,817.801,806,000
Jun 03, 20241,848.001,850.501,827.001,841.501,830.721,456,900
May 31, 20241,828.001,870.001,819.001,835.001,824.2611,226,900
May 30, 20241,823.501,834.501,808.501,813.001,802.391,839,600
May 29, 20241,836.001,849.501,820.501,823.501,812.821,605,200
May 28, 20241,810.501,857.501,809.001,832.501,821.771,985,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...