UK markets closed

Tokyu Corporation (9005.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,792.00+28.50 (+1.62%)
At close: 03:15PM JST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20241,760.501,793.501,760.001,792.001,792.001,155,800
18 Jun 20241,769.001,774.001,760.001,763.501,763.501,340,100
17 Jun 20241,830.001,831.001,753.501,753.501,753.502,206,900
14 Jun 20241,830.001,848.001,824.501,833.001,833.002,248,200
13 Jun 20241,853.001,858.001,821.501,825.001,825.001,164,400
12 Jun 20241,863.001,881.001,850.001,854.001,854.001,990,300
11 Jun 20241,844.501,856.001,830.501,851.001,851.001,106,300
10 Jun 20241,813.501,852.501,813.501,848.001,848.001,458,500
07 Jun 20241,820.001,823.501,792.001,809.001,809.001,416,400
06 Jun 20241,830.001,834.001,813.001,820.001,820.001,304,700
05 Jun 20241,811.501,840.001,807.001,833.001,833.001,562,500
04 Jun 20241,828.001,830.501,806.001,828.501,828.501,806,000
03 Jun 20241,848.001,850.501,827.001,841.501,841.501,456,900
31 May 20241,828.001,870.001,819.001,835.001,835.0011,226,900
30 May 20241,823.501,834.501,808.501,813.001,813.001,839,600
29 May 20241,836.001,849.501,820.501,823.501,823.501,605,200
28 May 20241,810.501,857.501,809.001,832.501,832.501,985,500
27 May 20241,825.001,831.001,798.501,806.001,806.001,451,300
24 May 20241,838.001,855.501,810.501,826.501,826.502,126,900
23 May 20241,875.001,893.501,852.501,857.001,857.001,687,100
22 May 20241,860.001,883.501,857.001,874.501,874.501,693,500
21 May 20241,823.001,869.501,823.001,868.001,868.001,371,900
20 May 20241,833.501,856.001,822.501,832.001,832.001,407,800
17 May 20241,808.001,834.001,804.001,834.001,834.001,036,100
16 May 20241,849.501,864.501,810.501,820.001,820.002,233,800
15 May 20241,874.001,907.501,837.001,837.501,837.502,226,600
14 May 20241,824.501,886.001,816.501,873.001,873.002,376,600
13 May 20241,864.001,866.001,841.001,844.001,844.001,645,300
10 May 20241,854.501,875.501,845.501,868.001,868.001,282,000
09 May 20241,839.501,848.501,829.501,838.001,838.001,245,600
08 May 20241,870.001,873.001,836.001,839.501,839.501,731,400
07 May 20241,855.501,873.501,851.501,873.501,873.501,308,200
02 May 20241,845.001,868.001,831.001,861.001,861.001,514,400
01 May 20241,862.501,871.001,844.501,851.001,851.001,538,300
30 Apr 20241,877.501,888.001,851.501,868.501,868.502,206,700
26 Apr 20241,863.001,882.501,849.001,864.501,864.501,619,600
25 Apr 20241,878.001,882.501,854.001,865.001,865.001,324,700
24 Apr 20241,918.001,918.001,875.501,887.001,887.001,708,600
23 Apr 20241,898.501,917.501,888.501,911.001,911.001,156,200
22 Apr 20241,880.001,912.001,873.501,907.001,907.001,582,800
19 Apr 20241,900.001,903.001,843.501,866.001,866.001,942,900
18 Apr 20241,890.001,898.501,877.001,886.501,886.501,306,300
17 Apr 20241,900.001,904.501,868.001,880.001,880.001,575,800
16 Apr 20241,884.501,893.501,859.501,892.501,892.501,869,000
15 Apr 20241,878.001,905.001,876.501,900.001,900.001,391,600
12 Apr 20241,878.001,899.001,862.001,890.001,890.001,336,300
11 Apr 20241,867.501,874.501,856.001,873.001,873.001,365,900
10 Apr 20241,870.501,892.001,867.001,877.001,877.001,283,800
09 Apr 20241,874.001,882.501,858.501,870.501,870.501,509,900
08 Apr 20241,830.001,874.001,827.001,864.501,864.502,002,800
05 Apr 20241,818.501,827.501,798.501,826.501,826.501,437,500
04 Apr 20241,806.001,836.001,801.001,811.501,811.501,854,200
03 Apr 20241,812.001,832.501,800.501,800.501,800.502,068,000
02 Apr 20241,838.001,856.001,822.001,825.001,825.002,185,500
01 Apr 20241,845.001,873.501,842.001,846.501,846.501,784,000
29 Mar 20241,843.001,866.001,825.501,842.501,842.501,637,400
28 Mar 20241,890.001,914.001,831.501,838.501,838.503,774,800
28 Mar 202410 Dividend
27 Mar 20241,919.501,936.001,889.501,903.001,893.005,948,600
26 Mar 20241,959.001,967.001,882.001,900.501,890.518,477,100
25 Mar 20242,083.502,093.502,059.002,079.502,068.572,265,200
22 Mar 20242,055.502,067.502,039.002,063.502,052.662,098,100
21 Mar 20242,042.002,050.002,025.502,045.502,034.752,256,500
19 Mar 20241,980.002,044.001,980.002,041.002,030.272,903,100
18 Mar 20241,950.001,975.001,947.001,974.501,964.121,420,300
15 Mar 20241,928.001,962.501,923.001,947.501,937.271,863,000
14 Mar 20241,937.501,940.001,905.501,929.501,919.362,015,600
13 Mar 20241,910.001,932.501,908.001,928.001,917.871,341,300
12 Mar 20241,932.501,932.501,893.001,919.001,908.921,740,100
11 Mar 20241,925.001,942.501,907.001,930.501,920.362,074,300
08 Mar 20241,927.001,934.001,900.001,933.501,923.342,028,000
07 Mar 20241,922.501,947.001,919.501,945.501,935.281,685,900
06 Mar 20241,932.001,941.501,911.001,911.001,900.961,649,500
05 Mar 20241,926.001,941.001,910.501,931.501,921.351,907,600
04 Mar 20241,921.001,923.001,903.001,915.001,904.941,754,300
01 Mar 20241,903.501,965.001,903.501,922.001,911.904,076,600
29 Feb 20241,839.001,899.001,828.001,863.501,853.715,412,200
28 Feb 20241,820.001,846.001,811.501,838.001,828.341,347,700
27 Feb 20241,814.001,827.001,792.501,819.501,809.941,600,800
26 Feb 20241,801.001,832.501,800.001,822.501,812.922,225,300
22 Feb 20241,765.001,797.501,764.001,789.501,780.101,525,300
21 Feb 20241,773.001,792.001,763.001,764.501,755.231,304,900
20 Feb 20241,777.501,786.001,762.001,773.001,763.681,496,400
19 Feb 20241,764.501,778.001,760.001,773.501,764.181,424,600
16 Feb 20241,710.001,782.001,708.501,764.501,755.233,693,500
15 Feb 20241,722.501,726.501,695.001,705.501,696.541,181,800
14 Feb 20241,726.001,732.501,699.001,720.501,711.461,388,300
13 Feb 20241,705.001,733.001,685.501,730.501,721.412,779,600
09 Feb 20241,697.501,704.001,677.001,677.501,668.682,438,300
08 Feb 20241,707.001,717.501,686.501,710.001,701.012,148,800
07 Feb 20241,739.501,739.501,713.501,719.501,710.461,127,800
06 Feb 20241,750.501,768.001,735.001,736.001,726.881,452,300
05 Feb 20241,755.001,762.001,742.501,753.501,744.291,083,500
02 Feb 20241,742.001,750.501,733.501,740.001,730.861,067,000
01 Feb 20241,733.001,753.001,719.501,729.501,720.411,191,900
31 Jan 20241,703.001,734.001,700.501,732.501,723.401,690,600
30 Jan 20241,733.001,736.501,715.001,716.001,706.981,057,600
29 Jan 20241,730.501,736.001,722.001,733.501,724.39837,200
26 Jan 20241,734.001,738.001,717.001,720.501,711.461,310,300
25 Jan 20241,726.501,739.501,721.501,734.501,725.391,038,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...