Canada markets closed

Odakyu Electric Railway Co., Ltd. (9007.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,575.00-14.00 (-0.88%)
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, 20241,589.001,593.501,573.001,575.001,575.00614,400
Oct 17, 2024------
Oct 16, 20241,601.001,630.501,594.001,594.001,594.00895,200
Oct 15, 20241,598.001,628.001,598.001,617.501,617.50877,900
Oct 11, 20241,616.001,618.501,596.501,597.501,597.50906,000
Oct 10, 20241,629.501,665.001,621.501,621.501,621.50957,300
Oct 09, 20241,648.001,649.501,610.001,629.501,629.50938,500
Oct 08, 20241,611.001,638.001,608.501,637.501,637.501,083,300
Oct 07, 20241,621.001,631.001,605.501,619.501,619.501,017,300
Oct 04, 20241,604.001,616.501,597.501,612.001,612.00736,900
Oct 03, 20241,592.501,611.501,592.001,604.001,604.001,279,900
Oct 02, 20241,580.001,592.001,569.001,569.001,569.001,160,800
Oct 01, 20241,600.001,602.001,565.501,586.501,586.501,271,000
Sept 30, 20241,605.501,626.001,596.501,599.001,599.001,508,200
Sept 27, 20241,655.501,689.501,648.501,662.001,662.001,612,100
Sept 27, 202415 Dividend
Sept 26, 20241,657.001,662.001,632.501,662.001,647.002,523,000
Sept 25, 20241,652.501,664.001,639.501,648.501,633.621,136,400
Sept 24, 20241,673.001,673.001,640.001,653.501,638.581,641,500
Sept 20, 20241,706.001,713.001,677.501,679.001,663.851,527,300
Sept 19, 20241,710.001,718.501,694.001,703.501,688.131,068,800
Sept 18, 20241,720.001,733.001,674.001,696.001,680.691,123,100
Sept 17, 20241,731.501,747.001,701.501,726.001,710.421,124,400
Sept 13, 20241,737.001,743.501,716.001,720.001,704.481,186,200
Sept 12, 20241,722.501,757.501,719.001,746.501,730.741,598,400
Sept 11, 20241,745.001,749.001,688.501,704.001,688.621,277,300
Sept 10, 20241,725.501,765.001,717.501,757.001,741.141,585,900
Sept 09, 20241,690.001,723.501,677.501,720.001,704.481,437,400
Sept 06, 20241,705.501,742.001,702.501,711.501,696.051,374,600
Sept 05, 20241,693.501,723.501,682.001,706.001,690.601,119,200
Sept 04, 20241,676.001,717.501,671.001,698.001,682.681,648,300
Sept 03, 20241,671.001,697.501,667.001,697.501,682.18862,800
Sept 02, 20241,695.001,695.001,660.001,671.001,655.921,023,700
Aug 30, 20241,696.001,707.501,689.001,698.501,683.171,622,300
Aug 29, 20241,673.001,702.001,666.001,695.501,680.203,621,100
Aug 28, 20241,685.001,688.501,671.501,677.501,662.361,254,900
Aug 27, 20241,680.001,697.001,676.001,686.501,671.281,521,400
Aug 26, 20241,635.001,678.501,632.001,672.501,657.411,559,000
Aug 23, 20241,639.001,645.501,626.001,635.501,620.741,211,400
Aug 22, 20241,612.001,634.001,602.001,634.001,619.251,013,400
Aug 21, 20241,584.501,612.001,582.001,607.501,592.991,068,100
Aug 20, 20241,566.001,607.501,559.501,604.001,589.521,229,700
Aug 19, 20241,580.001,582.001,545.501,558.001,543.941,477,700
Aug 16, 20241,577.001,586.001,564.001,585.001,570.691,582,700
Aug 15, 20241,560.001,575.001,555.001,560.001,545.921,484,900
Aug 14, 20241,508.001,557.001,505.501,556.501,542.451,842,800
Aug 13, 20241,494.001,519.501,485.001,510.001,496.373,397,800
Aug 09, 20241,427.501,438.001,392.501,417.001,404.211,689,700
Aug 08, 20241,398.001,443.001,393.501,414.501,401.731,207,500
Aug 07, 20241,364.501,434.501,360.501,411.501,398.761,951,800
Aug 06, 20241,367.001,420.001,344.001,394.501,381.912,603,300
Aug 05, 20241,399.501,434.001,314.501,322.001,310.073,137,800
Aug 02, 20241,470.001,479.501,441.001,441.001,427.992,285,200
Aug 01, 20241,511.501,511.501,478.501,485.501,472.091,452,400
Jul 31, 20241,510.001,527.001,502.501,521.501,507.77842,600
Jul 30, 20241,501.501,508.501,497.501,501.001,487.45710,000
Jul 29, 20241,492.501,514.501,487.001,505.001,491.42793,500
Jul 26, 20241,505.001,505.501,472.001,484.001,470.611,447,500
Jul 25, 20241,489.001,501.501,476.001,493.001,479.531,544,800
Jul 24, 20241,532.001,532.001,488.501,488.501,475.072,102,600
Jul 23, 20241,548.001,558.001,532.001,536.001,522.14993,700
Jul 22, 20241,542.001,562.001,536.501,549.001,535.021,072,800
Jul 19, 20241,547.501,552.001,525.001,535.001,521.15855,200
Jul 18, 20241,557.001,571.001,542.001,542.001,528.08920,100
Jul 17, 20241,562.001,570.501,550.501,554.001,539.97953,000
Jul 16, 20241,574.501,576.001,547.001,547.001,533.04981,900
Jul 12, 20241,560.501,578.501,557.501,568.001,553.851,190,100
Jul 11, 20241,540.501,563.001,539.001,557.001,542.951,016,400
Jul 10, 20241,532.001,533.501,522.501,532.001,518.17929,800
Jul 09, 20241,535.001,541.001,528.001,532.001,518.17807,500
Jul 08, 20241,542.001,542.001,528.501,534.001,520.16982,100
Jul 05, 20241,555.501,561.501,541.501,544.501,530.56848,200
Jul 04, 20241,550.001,566.501,548.501,555.501,541.46799,800
Jul 03, 20241,541.001,547.001,526.001,543.501,529.57991,200
Jul 02, 20241,536.001,544.001,517.001,541.001,527.091,352,700
Jul 01, 20241,575.501,586.001,521.001,535.501,521.641,721,600
Jun 28, 20241,550.501,563.501,547.001,556.001,541.96979,000
Jun 27, 20241,557.501,561.001,544.501,548.501,534.521,107,300
Jun 26, 20241,559.001,573.001,547.001,553.501,539.481,187,400
Jun 25, 20241,535.001,558.501,530.001,558.001,543.941,382,800
Jun 24, 20241,509.501,524.001,507.001,521.501,507.771,222,600
Jun 21, 20241,496.001,524.501,494.501,501.001,487.452,809,200
Jun 20, 20241,516.001,516.001,475.001,483.001,469.622,365,600
Jun 19, 20241,508.001,522.001,501.001,522.001,508.261,121,700
Jun 18, 20241,513.501,526.501,510.501,516.501,502.811,166,500
Jun 17, 20241,536.501,537.501,508.001,508.001,494.391,575,200
Jun 14, 20241,541.001,552.501,529.501,541.501,527.591,919,900
Jun 13, 20241,560.001,563.001,535.501,541.501,527.591,540,200
Jun 12, 20241,560.001,574.501,552.501,553.501,539.481,199,300
Jun 11, 20241,573.501,578.501,554.001,554.501,540.471,380,500
Jun 10, 20241,532.501,580.501,532.501,573.501,559.301,856,300
Jun 07, 20241,550.501,568.001,531.501,531.501,517.682,415,500
Jun 06, 20241,593.501,599.501,546.501,548.501,534.523,738,500
Jun 05, 20241,604.001,616.001,591.001,593.501,579.121,918,500
Jun 04, 20241,600.001,626.501,575.001,620.501,605.873,620,800
Jun 03, 20241,650.001,656.001,597.001,597.001,582.593,562,500
May 31, 20241,600.001,676.001,597.001,646.501,631.6429,918,000
May 30, 20241,618.001,636.001,601.501,636.001,621.232,579,000
May 29, 20241,656.001,666.001,615.001,620.501,605.872,612,400
May 28, 20241,669.501,682.001,654.501,682.001,666.821,915,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...