Tobu Railway Co., Ltd. 9001
TSE · Japan · Transportation
¥2,757.50-40.00 (-1.43%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,757.50 | -1.43% | ¥2,785.00 | ¥2,797.50 | ¥2,754.00 | 275.90K |
| 2026-10-01 | ¥2,797.50 | -0.83% | ¥2,799.50 | ¥2,817.00 | ¥2,782.00 | 692.10K |
| 2026-09-30 | ¥2,821.00 | +0.16% | ¥2,817.50 | ¥2,829.50 | ¥2,782.50 | 847.20K |
| 2026-09-29 | ¥2,816.50 | -4.22% | ¥2,900.00 | ¥2,900.00 | ¥2,816.50 | 1.27M |
| 2026-09-28 | ¥2,940.50 | -0.99% | ¥2,989.00 | ¥3,004.00 | ¥2,940.50 | 2.34M |
| 2026-09-25 | ¥2,970.00 | +0.78% | ¥2,968.00 | ¥2,979.50 | ¥2,955.00 | 1.05M |
| 2026-09-24 | ¥2,947.00 | -0.44% | ¥2,956.50 | ¥2,981.00 | ¥2,943.00 | 1.19M |
| 2026-09-18 | ¥2,960.00 | -1.43% | ¥2,990.00 | ¥2,995.00 | ¥2,952.00 | 1.98M |
| 2026-09-17 | ¥3,003.00 | +0.87% | ¥2,973.00 | ¥3,014.00 | ¥2,973.00 | 605.30K |
| 2026-09-16 | ¥2,977.00 | +0.07% | ¥2,995.50 | ¥2,999.00 | ¥2,977.00 | 415.40K |
| 2026-09-15 | ¥2,975.00 | -0.20% | ¥3,010.00 | ¥3,020.00 | ¥2,967.00 | 502.90K |
| 2026-09-14 | ¥2,981.00 | +1.43% | ¥2,976.50 | ¥3,011.00 | ¥2,970.00 | 559.50K |
| 2026-09-11 | ¥2,939.00 | +0.20% | ¥2,910.00 | ¥2,953.00 | ¥2,907.00 | 597.60K |
| 2026-09-10 | ¥2,933.00 | +0.24% | ¥2,912.00 | ¥2,943.50 | ¥2,910.00 | 537.90K |
| 2026-09-09 | ¥2,926.00 | +0.77% | ¥2,890.00 | ¥2,932.00 | ¥2,882.50 | 640.00K |
| 2026-09-08 | ¥2,903.50 | -0.26% | ¥2,901.50 | ¥2,915.50 | ¥2,888.00 | 526.00K |
| 2026-09-07 | ¥2,911.00 | -1.02% | ¥2,940.00 | ¥2,954.00 | ¥2,911.00 | 469.70K |
| 2026-09-04 | ¥2,941.00 | -0.96% | ¥2,960.00 | ¥2,961.00 | ¥2,932.50 | 630.60K |
| 2026-09-03 | ¥2,969.50 | -0.24% | ¥2,977.50 | ¥2,996.50 | ¥2,964.00 | 679.70K |
| 2026-09-02 | ¥2,976.50 | -0.88% | ¥2,975.00 | ¥2,993.00 | ¥2,954.00 | 697.10K |
| 2026-09-01 | ¥3,003.00 | -0.20% | ¥2,996.00 | ¥3,023.00 | ¥2,985.50 | 578.00K |
| 2026-08-31 | ¥3,009.00 | +1.14% | ¥2,973.00 | ¥3,015.00 | ¥2,960.00 | 814.10K |
| 2026-08-28 | ¥2,975.00 | -1.26% | ¥2,989.00 | ¥3,005.00 | ¥2,971.50 | 1.69M |
| 2026-08-27 | ¥3,013.00 | -0.07% | ¥3,012.00 | ¥3,031.00 | ¥2,991.00 | 560.10K |
| 2026-08-26 | ¥3,015.00 | -0.92% | ¥3,035.00 | ¥3,044.00 | ¥3,015.00 | 503.60K |
| 2026-08-25 | ¥3,043.00 | +0.46% | ¥3,039.00 | ¥3,051.00 | ¥3,020.00 | 604.20K |
| 2026-08-24 | ¥3,029.00 | +0.50% | ¥3,020.00 | ¥3,044.00 | ¥3,008.00 | 586.20K |
| 2026-08-21 | ¥3,014.00 | +1.01% | ¥2,984.00 | ¥3,014.00 | ¥2,978.00 | 702.30K |
| 2026-08-20 | ¥2,984.00 | +0.78% | ¥2,978.00 | ¥2,994.00 | ¥2,959.50 | 484.90K |
| 2026-08-19 | ¥2,961.00 | -0.05% | ¥2,987.00 | ¥2,989.50 | ¥2,933.00 | 517.10K |
| 2026-08-18 | ¥2,962.50 | +1.26% | ¥2,911.00 | ¥2,976.50 | ¥2,904.00 | 602.30K |
| 2026-08-17 | ¥2,925.50 | -0.54% | ¥2,960.00 | ¥2,960.00 | ¥2,925.00 | 481.10K |
| 2026-08-14 | ¥2,941.50 | -0.59% | ¥2,988.50 | ¥2,988.50 | ¥2,935.50 | 515.10K |
| 2026-08-13 | ¥2,959.00 | -0.40% | ¥2,973.00 | ¥2,982.50 | ¥2,938.50 | 524.50K |
| 2026-08-12 | ¥2,971.00 | +1.21% | ¥2,964.00 | ¥2,982.50 | ¥2,947.50 | 399.90K |
| 2026-08-10 | ¥2,935.50 | -0.51% | ¥2,950.50 | ¥2,962.00 | ¥2,919.00 | 530.50K |
| 2026-08-07 | ¥2,950.50 | +0.55% | ¥2,943.00 | ¥2,977.00 | ¥2,917.00 | 394.80K |
| 2026-08-06 | ¥2,934.50 | +1.19% | ¥2,950.00 | ¥2,950.00 | ¥2,895.50 | 513.70K |
| 2026-08-05 | ¥2,900.00 | -1.48% | ¥2,950.00 | ¥2,985.50 | ¥2,884.50 | 676.10K |
| 2026-08-04 | ¥2,943.50 | -2.40% | ¥3,004.00 | ¥3,004.00 | ¥2,922.50 | 643.20K |
| 2026-08-03 | ¥3,016.00 | -2.58% | ¥3,066.00 | ¥3,082.00 | ¥2,980.00 | 767.30K |
| 2026-07-31 | ¥3,096.00 | -1.43% | ¥3,071.00 | ¥3,121.00 | ¥3,066.00 | 847.40K |
| 2026-07-30 | ¥3,141.00 | -1.78% | ¥3,194.00 | ¥3,205.00 | ¥3,089.00 | 745.90K |
| 2026-07-29 | ¥3,198.00 | +2.14% | ¥3,135.00 | ¥3,236.00 | ¥3,131.00 | 1.03M |
| 2026-07-28 | ¥3,131.00 | +1.00% | ¥3,100.00 | ¥3,147.00 | ¥3,100.00 | 748.10K |
| 2026-07-27 | ¥3,100.00 | +2.92% | ¥3,032.00 | ¥3,100.00 | ¥3,022.00 | 755.40K |
| 2026-07-24 | ¥3,012.00 | +0.87% | ¥2,958.50 | ¥3,023.00 | ¥2,938.00 | 394.30K |
| 2026-07-23 | ¥2,986.00 | -1.91% | ¥3,018.00 | ¥3,030.00 | ¥2,976.50 | 345.30K |
| 2026-07-22 | ¥3,044.00 | -0.56% | ¥3,057.00 | ¥3,057.00 | ¥2,999.00 | 560.20K |
| 2026-07-21 | ¥3,061.00 | +0.23% | ¥3,067.00 | ¥3,089.00 | ¥3,034.00 | 651.30K |
| 2026-07-17 | ¥3,054.00 | +1.16% | ¥3,030.00 | ¥3,079.00 | ¥3,019.00 | 733.40K |
| 2026-07-16 | ¥3,019.00 | +0.73% | ¥2,996.00 | ¥3,043.00 | ¥2,987.50 | 594.50K |
| 2026-07-15 | ¥2,997.00 | +0.76% | ¥2,990.00 | ¥2,997.00 | ¥2,962.50 | 422.60K |
| 2026-07-14 | ¥2,974.50 | +1.47% | ¥2,950.00 | ¥2,998.00 | ¥2,930.00 | 473.90K |
| 2026-07-13 | ¥2,931.50 | +0.55% | ¥2,940.00 | ¥2,945.00 | ¥2,911.50 | 324.90K |
| 2026-07-10 | ¥2,915.50 | +0.22% | ¥2,935.00 | ¥2,938.00 | ¥2,892.00 | 535.20K |
| 2026-07-09 | ¥2,909.00 | -0.87% | ¥2,927.50 | ¥2,939.00 | ¥2,896.50 | 353.40K |
| 2026-07-08 | ¥2,934.50 | -0.37% | ¥2,945.00 | ¥2,957.50 | ¥2,920.00 | 520.80K |
| 2026-07-07 | ¥2,945.50 | +0.17% | ¥2,940.00 | ¥2,964.50 | ¥2,917.00 | 626.60K |
| 2026-07-06 | ¥2,940.50 | +1.33% | ¥2,918.00 | ¥2,940.50 | ¥2,903.00 | 434.70K |
| 2026-07-03 | ¥2,902.00 | +1.08% | ¥2,920.00 | ¥2,927.00 | ¥2,898.00 | 458.70K |
| 2026-07-02 | ¥2,871.00 | +0.75% | ¥2,877.50 | ¥2,901.50 | ¥2,858.50 | 438.50K |
| 2026-07-01 | ¥2,849.50 | -2.53% | ¥2,903.00 | ¥2,924.00 | ¥2,844.00 | 448.00K |
| 2026-06-30 | ¥2,923.50 | -0.68% | ¥2,940.00 | ¥2,951.50 | ¥2,913.50 | 409.40K |
| 2026-06-29 | ¥2,943.50 | +0.67% | ¥2,940.00 | ¥2,964.50 | ¥2,925.50 | 606.80K |
| 2026-06-26 | ¥2,924.00 | +1.39% | ¥2,903.00 | ¥2,924.00 | ¥2,884.00 | 557.50K |
| 2026-06-25 | ¥2,884.00 | +0.68% | ¥2,890.50 | ¥2,903.50 | ¥2,855.00 | 349.40K |
| 2026-06-24 | ¥2,864.50 | -0.76% | ¥2,900.00 | ¥2,913.00 | ¥2,859.00 | 413.90K |
| 2026-06-23 | ¥2,886.50 | +0.61% | ¥2,869.00 | ¥2,898.00 | ¥2,850.00 | 479.50K |
| 2026-06-22 | ¥2,869.00 | +0.24% | ¥2,856.00 | ¥2,883.50 | ¥2,842.00 | 468.10K |
| 2026-06-19 | ¥2,862.00 | +0.56% | ¥2,826.00 | ¥2,875.50 | ¥2,814.00 | 730.10K |
| 2026-06-18 | ¥2,846.00 | -0.14% | ¥2,846.50 | ¥2,857.50 | ¥2,823.00 | 475.60K |
| 2026-06-17 | ¥2,850.00 | -0.09% | ¥2,894.00 | ¥2,912.50 | ¥2,850.00 | 462.70K |
| 2026-06-16 | ¥2,852.50 | -0.24% | ¥2,853.00 | ¥2,865.00 | ¥2,816.00 | 489.30K |
| 2026-06-15 | ¥2,859.50 | +0.72% | ¥2,848.00 | ¥2,888.50 | ¥2,841.50 | 433.50K |
| 2026-06-12 | ¥2,839.00 | -0.47% | ¥2,852.50 | ¥2,873.50 | ¥2,824.50 | 763.30K |
| 2026-06-11 | ¥2,852.50 | -1.76% | ¥2,911.00 | ¥2,916.00 | ¥2,850.00 | 471.60K |
| 2026-06-10 | ¥2,903.50 | +0.96% | ¥2,890.00 | ¥2,921.50 | ¥2,877.00 | 704.40K |
| 2026-06-09 | ¥2,876.00 | +1.39% | ¥2,838.50 | ¥2,887.50 | ¥2,820.00 | 545.90K |
| 2026-06-08 | ¥2,836.50 | +0.16% | ¥2,852.50 | ¥2,877.50 | ¥2,807.00 | 482.40K |
| 2026-06-05 | ¥2,832.00 | -0.11% | ¥2,847.50 | ¥2,873.00 | ¥2,813.50 | 645.60K |
| 2026-06-04 | ¥2,835.00 | +2.98% | ¥2,773.00 | ¥2,835.50 | ¥2,769.50 | 833.20K |
| 2026-06-03 | ¥2,753.00 | +2.13% | ¥2,704.00 | ¥2,762.00 | ¥2,688.00 | 649.90K |
| 2026-06-02 | ¥2,695.50 | -0.24% | ¥2,680.50 | ¥2,705.00 | ¥2,645.00 | 741.30K |
| 2026-06-01 | ¥2,702.00 | -2.91% | ¥2,777.50 | ¥2,777.50 | ¥2,702.00 | 844.00K |
| 2026-05-29 | ¥2,783.00 | +0.29% | ¥2,770.50 | ¥2,829.50 | ¥2,764.00 | 705.70K |
| 2026-05-28 | ¥2,775.00 | +0.22% | ¥2,783.50 | ¥2,792.50 | ¥2,771.00 | 500.10K |
| 2026-05-27 | ¥2,769.00 | +0.82% | ¥2,746.50 | ¥2,770.50 | ¥2,742.00 | 464.10K |
| 2026-05-26 | ¥2,746.50 | -1.21% | ¥2,778.50 | ¥2,779.50 | ¥2,746.50 | 571.00K |
| 2026-05-25 | ¥2,780.00 | -0.30% | ¥2,777.00 | ¥2,780.50 | ¥2,753.00 | 448.30K |