UK markets close in 4 hours 52 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,974.50+47.00 (+1.61%)
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,931.502,988.502,911.502,974.502,974.501,512,900
02 May 20243,021.003,039.002,922.502,927.502,927.501,769,700
01 May 20242,998.003,039.002,975.002,993.002,993.002,177,200
30 Apr 20243,183.003,183.003,103.003,135.003,135.001,023,300
26 Apr 20243,136.003,180.003,101.003,158.003,158.001,156,800
25 Apr 20243,219.003,223.003,135.003,139.003,139.001,065,500
24 Apr 20243,260.003,265.003,219.003,235.003,235.00932,700
23 Apr 20243,278.003,335.003,263.003,281.003,281.00951,500
22 Apr 20243,249.003,298.003,234.003,270.003,270.001,020,300
19 Apr 20243,322.003,327.003,184.003,213.003,213.001,612,800
18 Apr 20243,400.003,433.003,319.003,331.003,331.001,204,200
17 Apr 20243,472.003,472.003,374.003,383.003,383.00739,300
16 Apr 20243,499.003,499.003,436.003,473.003,473.00780,900
15 Apr 20243,529.003,537.003,497.003,520.003,520.00587,700
12 Apr 20243,555.003,588.003,541.003,555.003,555.00504,300
11 Apr 20243,567.003,575.003,533.003,555.003,555.00633,500
10 Apr 20243,604.003,620.003,589.003,608.003,608.00413,600
09 Apr 20243,631.003,644.003,591.003,603.003,603.00347,200
08 Apr 20243,600.003,665.003,583.003,625.003,625.00426,900
05 Apr 20243,589.003,618.003,565.003,595.003,595.00475,300
04 Apr 20243,629.003,649.003,593.003,593.003,593.00585,700
03 Apr 20243,600.003,665.003,592.003,603.003,603.00663,700
02 Apr 20243,710.003,729.003,625.003,631.003,631.00695,300
01 Apr 20243,778.003,805.003,720.003,723.003,723.00377,800
29 Mar 20243,802.003,833.003,769.003,779.003,779.00210,300
28 Mar 20243,905.003,905.003,765.003,776.003,776.00890,700
28 Mar 202420 Dividend
27 Mar 20243,940.003,980.003,940.003,941.003,921.001,249,400
26 Mar 20243,947.003,980.003,891.003,936.003,916.03737,000
25 Mar 20243,974.004,028.003,955.003,975.003,954.83663,200
22 Mar 20243,933.003,970.003,916.003,962.003,941.89555,900
21 Mar 20243,951.003,963.003,917.003,945.003,924.98511,800
19 Mar 20243,880.003,951.003,861.003,951.003,930.95447,600
18 Mar 20243,850.003,909.003,833.003,893.003,873.24436,800
15 Mar 20243,769.003,834.003,765.003,819.003,799.62521,300
14 Mar 20243,750.003,797.003,745.003,783.003,763.80458,600
13 Mar 20243,800.003,839.003,751.003,774.003,754.85440,200
12 Mar 20243,830.003,851.003,743.003,820.003,800.61550,200
11 Mar 20243,866.003,895.003,814.003,858.003,838.42492,700
08 Mar 20243,876.003,888.003,821.003,864.003,844.39648,100
07 Mar 20243,832.003,908.003,831.003,908.003,888.17484,000
06 Mar 20243,852.003,904.003,817.003,832.003,812.55644,400
05 Mar 20243,852.003,904.003,810.003,892.003,872.25471,000
04 Mar 20243,890.003,898.003,834.003,870.003,850.36479,800
01 Mar 20243,830.003,894.003,810.003,883.003,863.29413,100
29 Feb 20243,786.003,861.003,747.003,827.003,807.581,471,900
28 Feb 20243,765.003,827.003,765.003,792.003,772.76456,500
27 Feb 20243,777.003,795.003,735.003,758.003,738.93639,800
26 Feb 20243,790.003,822.003,781.003,802.003,782.711,174,400
22 Feb 20243,827.003,849.003,788.003,790.003,770.771,088,600
21 Feb 20243,867.003,872.003,816.003,823.003,803.60458,400
20 Feb 20243,887.003,919.003,856.003,870.003,850.36376,000
19 Feb 20243,838.003,881.003,830.003,881.003,861.30324,800
16 Feb 20243,802.003,883.003,802.003,844.003,824.49432,700
15 Feb 20243,834.003,834.003,760.003,786.003,766.79438,900
14 Feb 20243,887.003,902.003,778.003,818.003,798.62538,000
13 Feb 20243,858.003,915.003,835.003,909.003,889.16552,700
09 Feb 20243,896.003,912.003,833.003,845.003,825.49606,300
08 Feb 20243,860.003,910.003,816.003,898.003,878.22937,000
07 Feb 20243,925.003,945.003,896.003,915.003,895.13506,400
06 Feb 20243,930.003,983.003,925.003,931.003,911.05454,600
05 Feb 20243,915.003,953.003,895.003,930.003,910.06400,500
02 Feb 20243,928.003,940.003,902.003,915.003,895.13278,800
01 Feb 20243,894.003,956.003,889.003,909.003,889.16356,400
31 Jan 20243,875.003,919.003,860.003,919.003,899.11382,900
30 Jan 20243,926.003,945.003,894.003,894.003,874.24260,400
29 Jan 20243,889.003,936.003,884.003,935.003,915.03355,800
26 Jan 20243,950.003,956.003,876.003,884.003,864.29449,200
25 Jan 20243,920.003,978.003,920.003,950.003,929.95474,100
24 Jan 20244,017.004,020.003,916.003,938.003,918.02508,800
23 Jan 20244,056.004,099.004,033.004,050.004,029.45394,600
22 Jan 20244,012.004,084.003,995.004,084.004,063.27361,500
19 Jan 20244,095.004,095.003,999.004,012.003,991.64351,500
18 Jan 20244,084.004,087.004,040.004,053.004,032.43342,100
17 Jan 20244,077.004,137.004,061.004,085.004,064.27420,700
16 Jan 20244,050.004,138.004,039.004,067.004,046.36327,100
15 Jan 20244,050.004,055.004,039.004,050.004,029.4545,200
12 Jan 20244,100.004,100.004,038.004,050.004,029.45502,400
11 Jan 20244,030.004,061.004,014.004,037.004,016.51497,700
10 Jan 20243,926.004,027.003,923.004,021.004,000.59500,200
09 Jan 20243,889.003,925.003,865.003,917.003,897.12334,100
05 Jan 20243,840.003,885.003,828.003,873.003,853.34393,300
04 Jan 20243,766.003,823.003,730.003,822.003,802.60371,300
29 Dec 20233,746.003,806.003,739.003,789.003,769.77345,100
28 Dec 20233,730.003,752.003,707.003,751.003,731.96198,100
27 Dec 20233,737.003,773.003,727.003,762.003,742.91298,900
26 Dec 20233,760.003,760.003,713.003,719.003,700.13197,100
25 Dec 20233,772.003,782.003,737.003,758.003,738.93165,700
22 Dec 20233,754.003,775.003,729.003,747.003,727.98323,600
21 Dec 20233,704.003,746.003,678.003,730.003,711.07270,800
20 Dec 20233,692.003,758.003,692.003,719.003,700.13315,300
19 Dec 20233,739.003,750.003,676.003,723.003,704.11288,600
18 Dec 20233,748.003,772.003,687.003,752.003,732.96332,200
15 Dec 20233,825.003,828.003,776.003,793.003,773.75605,000
14 Dec 20233,845.003,852.003,790.003,832.003,812.55421,100
13 Dec 20233,896.003,898.003,820.003,862.003,842.40368,700
12 Dec 20233,885.003,901.003,847.003,876.003,856.33356,700
11 Dec 20233,856.003,862.003,828.003,860.003,840.41344,300
08 Dec 20233,762.003,873.003,745.003,808.003,788.68925,400
07 Dec 20233,713.003,775.003,710.003,747.003,727.98432,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...